Elin Electronics Limited (BOM:543725)
India · Delayed Price · Currency is INR 221.35
+2.45 (1.12%)
At close: Sep 12, 2025
Elin Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 178.00 | 180.40 | 175.00 | 178.50 | 178.50 | 1.65% | 569 |
| Aug 4, 2025 | 174.50 | 183.00 | 170.65 | 175.60 | 175.60 | 0.75% | 2,486 |
| Aug 1, 2025 | 177.15 | 179.40 | 174.30 | 174.30 | 174.30 | -4.02% | 3,353 |
| Jul 31, 2025 | 179.90 | 184.80 | 176.00 | 181.60 | 181.60 | -0.47% | 1,252 |
| Jul 30, 2025 | 182.00 | 186.50 | 180.10 | 182.45 | 182.45 | 0.58% | 7,518 |
| Jul 29, 2025 | 173.50 | 182.15 | 171.65 | 181.40 | 181.40 | 4.55% | 5,711 |
| Jul 28, 2025 | 170.00 | 181.00 | 170.00 | 173.50 | 173.50 | 0.29% | 3,021 |
| Jul 25, 2025 | 176.00 | 176.45 | 171.00 | 173.00 | 173.00 | -2.59% | 4,202 |
| Jul 24, 2025 | 184.95 | 184.95 | 176.00 | 177.60 | 177.60 | -0.67% | 1,165 |
| Jul 23, 2025 | 175.20 | 183.60 | 175.20 | 178.80 | 178.80 | -2.21% | 7,824 |
| Jul 22, 2025 | 185.90 | 185.90 | 179.00 | 182.85 | 182.85 | -1.69% | 6,232 |
| Jul 21, 2025 | 190.00 | 195.30 | 180.70 | 186.00 | 186.00 | - | 13,020 |
| Jul 18, 2025 | 189.00 | 192.00 | 186.00 | 186.00 | 186.00 | -1.95% | 5,306 |
| Jul 17, 2025 | 185.30 | 189.70 | 185.30 | 189.70 | 189.70 | 1.99% | 9,922 |
| Jul 16, 2025 | 186.15 | 187.65 | 186.00 | 186.00 | 186.00 | -1.98% | 33,417 |
| Jul 15, 2025 | 189.75 | 189.75 | 189.30 | 189.75 | 189.75 | 1.99% | 97,140 |
| Jul 14, 2025 | 186.05 | 186.05 | 186.05 | 186.05 | 186.05 | 1.97% | 19,684 |
| Jul 11, 2025 | 182.45 | 182.45 | 182.45 | 182.45 | 182.45 | 1.98% | 8,774 |
| Jul 10, 2025 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | 2.00% | 14,646 |
| Jul 9, 2025 | 171.05 | 175.40 | 171.05 | 175.40 | 175.40 | 1.98% | 2,811 |
| Jul 8, 2025 | 177.00 | 177.00 | 172.00 | 172.00 | 172.00 | -1.12% | 733 |
| Jul 7, 2025 | 174.90 | 174.90 | 173.10 | 173.95 | 173.95 | -1.25% | 603 |