Elin Electronics Limited (BOM:543725)
India · Delayed Price · Currency is INR 201.90
+5.35 (2.72%)
At close: Oct 21, 2025
Elin Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 196.45 | 202.55 | 190.00 | 190.15 | 190.15 | -3.45% | 3,493 |
| Oct 16, 2025 | 200.40 | 204.35 | 195.70 | 196.95 | 196.95 | -1.72% | 3,690 |
| Oct 15, 2025 | 195.35 | 201.45 | 194.65 | 200.40 | 200.40 | 2.72% | 3,737 |
| Oct 14, 2025 | 199.20 | 200.60 | 192.80 | 195.10 | 195.10 | -1.69% | 5,357 |
| Oct 13, 2025 | 201.00 | 202.25 | 197.00 | 198.45 | 198.45 | -2.07% | 4,675 |
| Oct 10, 2025 | 199.50 | 204.55 | 199.50 | 202.65 | 202.65 | 0.87% | 2,864 |
| Oct 9, 2025 | 200.30 | 204.45 | 199.10 | 200.90 | 200.90 | -0.10% | 5,623 |
| Oct 8, 2025 | 208.75 | 209.25 | 199.20 | 201.10 | 201.10 | -2.64% | 6,934 |
| Oct 7, 2025 | 207.60 | 210.65 | 205.80 | 206.55 | 206.55 | -0.51% | 2,265 |
| Oct 6, 2025 | 210.05 | 215.00 | 205.85 | 207.60 | 207.60 | -3.19% | 8,134 |
| Oct 3, 2025 | 210.90 | 215.80 | 209.45 | 214.45 | 214.45 | 1.47% | 2,796 |
| Oct 1, 2025 | 202.95 | 212.90 | 202.35 | 211.35 | 211.35 | 4.60% | 16,039 |
| Sep 30, 2025 | 200.05 | 204.45 | 198.95 | 202.05 | 202.05 | 1.28% | 7,117 |
| Sep 29, 2025 | 200.00 | 204.90 | 197.45 | 199.50 | 199.50 | -1.85% | 6,202 |
| Sep 26, 2025 | 215.00 | 215.05 | 202.00 | 203.25 | 203.25 | -4.44% | 12,679 |
| Sep 25, 2025 | 223.50 | 223.95 | 211.15 | 212.70 | 212.70 | -5.21% | 11,788 |
| Sep 24, 2025 | 225.25 | 231.90 | 218.00 | 224.40 | 224.40 | -0.44% | 10,974 |
| Sep 23, 2025 | 224.15 | 233.55 | 222.70 | 225.40 | 225.40 | 1.08% | 24,662 |
| Sep 22, 2025 | 227.00 | 230.00 | 222.00 | 223.00 | 223.00 | -0.80% | 9,232 |
| Sep 19, 2025 | 218.85 | 227.30 | 218.85 | 224.80 | 224.80 | 2.07% | 21,658 |
| Sep 18, 2025 | 225.10 | 227.90 | 218.15 | 220.25 | 220.25 | 0.25% | 9,683 |
| Sep 17, 2025 | 220.10 | 224.30 | 214.70 | 219.70 | 219.70 | -1.41% | 11,172 |
| Sep 16, 2025 | 223.00 | 229.00 | 219.95 | 222.85 | 222.85 | 0.07% | 18,942 |
| Sep 15, 2025 | 221.50 | 228.20 | 219.30 | 222.70 | 222.70 | 0.61% | 4,422 |
| Sep 12, 2025 | 223.80 | 225.50 | 214.30 | 221.35 | 221.35 | 1.12% | 16,624 |
| Sep 11, 2025 | 220.00 | 222.00 | 215.00 | 218.90 | 218.90 | -0.50% | 18,598 |
| Sep 10, 2025 | 229.00 | 229.00 | 212.15 | 220.00 | 220.00 | -3.72% | 25,765 |
| Sep 9, 2025 | 218.85 | 230.50 | 215.70 | 228.50 | 228.50 | 4.74% | 34,197 |
| Sep 8, 2025 | 214.30 | 228.00 | 214.30 | 218.15 | 218.15 | 1.70% | 71,267 |
| Sep 5, 2025 | 198.05 | 220.00 | 193.00 | 214.50 | 214.50 | 9.41% | 68,317 |
| Sep 4, 2025 | 199.35 | 199.40 | 190.40 | 196.05 | 196.05 | -0.61% | 17,330 |
| Sep 3, 2025 | 192.00 | 198.00 | 191.60 | 197.25 | 197.25 | 2.90% | 19,262 |
| Sep 2, 2025 | 183.80 | 202.00 | 182.50 | 191.70 | 191.70 | 4.50% | 17,735 |
| Sep 1, 2025 | 187.95 | 187.95 | 181.15 | 183.45 | 183.45 | -1.90% | 9,390 |
| Aug 29, 2025 | 182.50 | 188.35 | 182.50 | 187.00 | 187.00 | 2.75% | 8,209 |
| Aug 28, 2025 | 183.85 | 189.00 | 177.30 | 182.00 | 182.00 | 1.22% | 8,735 |
| Aug 26, 2025 | 185.00 | 185.00 | 177.90 | 179.80 | 179.80 | -3.23% | 11,790 |
| Aug 25, 2025 | 186.75 | 193.30 | 184.80 | 185.80 | 185.80 | 1.78% | 24,767 |
| Aug 22, 2025 | 177.00 | 184.00 | 175.00 | 182.55 | 182.55 | 1.78% | 3,427 |
| Aug 21, 2025 | 180.40 | 185.95 | 176.40 | 179.35 | 179.35 | -3.05% | 5,606 |
| Aug 20, 2025 | 185.90 | 189.00 | 182.50 | 185.00 | 185.00 | 1.56% | 3,260 |
| Aug 19, 2025 | 184.00 | 184.00 | 180.00 | 182.15 | 182.15 | 1.50% | 726 |
| Aug 18, 2025 | 182.00 | 184.00 | 176.50 | 179.45 | 179.45 | -1.13% | 3,514 |
| Aug 14, 2025 | 181.00 | 185.00 | 174.00 | 181.50 | 181.50 | 1.79% | 5,621 |
| Aug 13, 2025 | 167.50 | 180.00 | 165.20 | 178.30 | 178.30 | 3.78% | 8,442 |
| Aug 12, 2025 | 169.95 | 173.00 | 166.25 | 171.80 | 171.80 | 2.72% | 1,756 |
| Aug 11, 2025 | 167.60 | 172.85 | 166.90 | 167.25 | 167.25 | -4.78% | 5,682 |
| Aug 8, 2025 | 176.00 | 176.00 | 167.00 | 175.65 | 175.65 | 2.18% | 4,373 |
| Aug 7, 2025 | 178.70 | 178.70 | 170.00 | 171.90 | 171.90 | -1.66% | 246,169 |
| Aug 6, 2025 | 178.50 | 183.00 | 170.65 | 174.80 | 174.80 | -2.07% | 8,170 |