E-Land Apparel Limited (BOM:532820)
India · Delayed Price · Currency is INR 24.23
-1.27 (-4.98%)
At close: Aug 19, 2025
E-Land Apparel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 21.00 | 22.40 | 20.78 | 20.78 | 20.78 | -4.98% | 216,780 |
| Aug 21, 2025 | 21.87 | 24.03 | 21.87 | 21.87 | 21.87 | -5.00% | 257,231 |
| Aug 20, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -4.99% | 7,055 |
| Aug 19, 2025 | 24.23 | 25.30 | 24.23 | 24.23 | 24.23 | -4.98% | 462,184 |
| Aug 18, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -4.99% | 15,496 |
| Aug 14, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -4.99% | 7,227 |
| Aug 13, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -4.98% | 2,964 |
| Aug 12, 2025 | 29.25 | 30.71 | 28.50 | 29.73 | 29.73 | 1.64% | 137,291 |
| Aug 11, 2025 | 29.00 | 29.25 | 27.86 | 29.25 | 29.25 | 4.99% | 105,143 |
| Aug 8, 2025 | 26.54 | 27.86 | 25.25 | 27.86 | 27.86 | 4.97% | 35,837 |
| Aug 7, 2025 | 28.40 | 29.10 | 26.41 | 26.54 | 26.54 | -4.50% | 145,609 |
| Aug 6, 2025 | 29.84 | 29.84 | 27.30 | 27.79 | 27.79 | -2.29% | 17,194 |
| Aug 5, 2025 | 29.70 | 29.94 | 28.40 | 28.44 | 28.44 | -0.28% | 60,945 |
| Aug 4, 2025 | 26.95 | 28.86 | 26.12 | 28.52 | 28.52 | 3.75% | 67,330 |
| Aug 1, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -2.00% | 117,195 |
| Jul 31, 2025 | 27.84 | 28.05 | 27.84 | 28.05 | 28.05 | -1.23% | 118,145 |
| Jul 30, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.97% | 20,753 |
| Jul 29, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -2.00% | 56,772 |
| Jul 28, 2025 | 29.56 | 30.76 | 29.56 | 29.56 | 29.56 | -1.99% | 21,018 |
| Jul 25, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -1.98% | 34,065 |
| Jul 24, 2025 | 32.01 | 32.01 | 30.77 | 30.77 | 30.77 | -1.98% | 48,845 |
| Jul 23, 2025 | 32.25 | 32.25 | 30.99 | 31.39 | 31.39 | -0.73% | 324,682 |
| Jul 22, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 2.00% | 166,967 |
| Jul 21, 2025 | 29.80 | 31.00 | 29.80 | 31.00 | 31.00 | 1.97% | 229,543 |
| Jul 18, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -2.00% | 76,196 |
| Jul 17, 2025 | 32.27 | 32.27 | 31.02 | 31.02 | 31.02 | -1.99% | 539,270 |
| Jul 16, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 2.00% | 19,700 |
| Jul 15, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 1.97% | 56,745 |
| Jul 14, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 1.98% | 42,760 |
| Jul 11, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 1.98% | 77,365 |
| Jul 10, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 1.99% | 17,194 |
| Jul 9, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 1.99% | 28,663 |
| Jul 8, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 1.99% | 33,037 |
| Jul 7, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 2.00% | 6,913 |
| Jul 4, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 2.00% | 71,003 |
| Jul 3, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -2.00% | 79,026 |
| Jul 2, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -1.99% | 60,075 |
| Jul 1, 2025 | 28.72 | 28.72 | 27.60 | 27.60 | 27.60 | -1.99% | 322,780 |
| Jun 30, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 1.99% | 10,156 |
| Jun 27, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 1.99% | 25,535 |
| Jun 26, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 2.00% | 50,919 |
| Jun 25, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 2.00% | 9,514 |
| Jun 24, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 2.00% | 29,915 |
| Jun 23, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 2.00% | 14,468 |
| Jun 20, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 2.00% | 95,456 |
| Jun 19, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 2.00% | 12,486 |
| Jun 18, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 1.99% | 16,012 |
| Jun 17, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 1.99% | 11,068 |
| Jun 16, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 1.99% | 17,363 |
| Jun 13, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 1.98% | 6,605 |