Elin Electronics Limited (BOM:543725)
India · Delayed Price · Currency is INR 117.50
-2.85 (-2.37%)
At close: Mar 12, 2026
Elin Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 116.55 | 120.25 | 116.55 | 118.30 | 118.30 | 0.68% | 12,572 |
| Mar 12, 2026 | 120.50 | 122.00 | 116.50 | 117.50 | 117.50 | -2.37% | 5,680 |
| Mar 11, 2026 | 121.80 | 123.25 | 118.70 | 120.35 | 120.35 | -0.62% | 3,128 |
| Mar 10, 2026 | 118.65 | 122.55 | 116.15 | 121.10 | 121.10 | 3.86% | 25,237 |
| Mar 9, 2026 | 120.00 | 120.00 | 116.00 | 116.60 | 116.60 | -5.78% | 8,068 |
| Mar 6, 2026 | 126.65 | 128.00 | 122.15 | 123.75 | 123.75 | -3.70% | 3,267 |
| Mar 5, 2026 | 122.50 | 128.55 | 122.50 | 128.50 | 128.50 | 4.77% | 3,004 |
| Mar 4, 2026 | 122.40 | 125.85 | 122.40 | 122.65 | 122.65 | -3.61% | 2,450 |
| Mar 2, 2026 | 128.00 | 129.75 | 122.25 | 127.25 | 127.25 | -0.86% | 4,481 |
| Feb 27, 2026 | 135.00 | 135.00 | 128.00 | 128.35 | 128.35 | -3.24% | 2,215 |
| Feb 26, 2026 | 130.00 | 133.80 | 130.00 | 132.65 | 132.65 | 0.68% | 5,000 |
| Feb 25, 2026 | 133.10 | 133.10 | 130.90 | 131.75 | 131.75 | -0.15% | 1,022 |
| Feb 24, 2026 | 132.90 | 135.55 | 130.40 | 131.95 | 131.95 | -0.79% | 3,140 |
| Feb 23, 2026 | 136.80 | 136.80 | 132.50 | 133.00 | 133.00 | -2.17% | 2,552 |
| Feb 20, 2026 | 138.05 | 139.30 | 134.75 | 135.95 | 135.95 | -1.84% | 3,126 |
| Feb 19, 2026 | 146.90 | 146.90 | 138.00 | 138.50 | 138.50 | -2.74% | 3,282 |
| Feb 18, 2026 | 140.75 | 142.55 | 140.15 | 142.40 | 142.40 | 2.30% | 705 |
| Feb 17, 2026 | 136.00 | 142.30 | 136.00 | 139.20 | 139.20 | 0.43% | 1,926 |
| Feb 16, 2026 | 148.00 | 149.90 | 136.00 | 138.60 | 138.60 | -3.21% | 1,799 |
| Feb 13, 2026 | 150.25 | 150.25 | 143.00 | 143.20 | 143.20 | -7.01% | 1,281 |
| Feb 12, 2026 | 151.80 | 155.75 | 151.20 | 154.00 | 154.00 | 2.56% | 2,329 |
| Feb 11, 2026 | 151.25 | 151.25 | 148.20 | 150.15 | 150.15 | -0.50% | 1,245 |
| Feb 10, 2026 | 156.45 | 158.00 | 150.00 | 150.90 | 150.90 | -3.21% | 2,341 |
| Feb 9, 2026 | 136.05 | 162.25 | 136.05 | 155.90 | 155.90 | -2.90% | 2,590 |
| Feb 6, 2026 | 158.70 | 168.80 | 154.70 | 160.55 | 160.55 | 1.39% | 4,724 |
| Feb 5, 2026 | 161.60 | 161.60 | 157.40 | 158.35 | 158.35 | -1.58% | 1,937 |
| Feb 4, 2026 | 160.00 | 163.30 | 157.05 | 160.90 | 160.90 | 1.04% | 4,708 |
| Feb 3, 2026 | 150.05 | 162.85 | 150.05 | 159.25 | 159.25 | 7.89% | 2,912 |
| Feb 2, 2026 | 147.55 | 148.20 | 144.45 | 147.60 | 147.60 | 0.03% | 2,050 |
| Feb 1, 2026 | 148.05 | 156.05 | 146.65 | 147.55 | 147.55 | -1.50% | 1,267 |
| Jan 30, 2026 | 149.20 | 153.60 | 148.45 | 149.80 | 149.80 | -0.03% | 719 |
| Jan 29, 2026 | 148.50 | 151.50 | 145.35 | 149.85 | 149.85 | -0.63% | 2,616 |
| Jan 28, 2026 | 144.45 | 153.10 | 142.95 | 150.80 | 150.80 | 4.54% | 2,140 |
| Jan 27, 2026 | 145.10 | 147.50 | 140.75 | 144.25 | 144.25 | -2.57% | 1,344 |
| Jan 23, 2026 | 148.10 | 148.55 | 144.35 | 148.05 | 148.05 | -0.03% | 318 |
| Jan 22, 2026 | 145.80 | 150.50 | 145.80 | 148.10 | 148.10 | 2.53% | 846 |
| Jan 21, 2026 | 139.30 | 148.00 | 137.00 | 144.45 | 144.45 | 2.41% | 523 |
| Jan 20, 2026 | 150.00 | 150.55 | 139.10 | 141.05 | 141.05 | -6.71% | 6,986 |
| Jan 19, 2026 | 160.00 | 160.00 | 150.00 | 151.20 | 151.20 | -3.29% | 666 |
| Jan 16, 2026 | 148.00 | 157.60 | 145.25 | 156.35 | 156.35 | 6.29% | 4,775 |
| Jan 14, 2026 | 150.50 | 150.80 | 145.80 | 147.10 | 147.10 | -0.68% | 731 |
| Jan 13, 2026 | 148.00 | 149.75 | 145.40 | 148.10 | 148.10 | 1.16% | 903 |
| Jan 12, 2026 | 147.00 | 150.00 | 144.00 | 146.40 | 146.40 | -2.20% | 11,199 |
| Jan 9, 2026 | 153.35 | 155.40 | 147.70 | 149.70 | 149.70 | -3.54% | 4,961 |
| Jan 8, 2026 | 159.05 | 161.70 | 154.95 | 155.20 | 155.20 | -1.52% | 2,932 |
| Jan 7, 2026 | 159.75 | 159.85 | 157.35 | 157.60 | 157.60 | -1.35% | 444 |
| Jan 6, 2026 | 163.50 | 163.65 | 159.10 | 159.75 | 159.75 | -1.48% | 2,444 |
| Jan 5, 2026 | 167.75 | 167.75 | 161.10 | 162.15 | 162.15 | -2.85% | 5,755 |
| Jan 2, 2026 | 165.45 | 167.05 | 165.00 | 166.90 | 166.90 | 1.27% | 10,941 |
| Jan 1, 2026 | 165.20 | 165.70 | 163.45 | 164.80 | 164.80 | -0.33% | 452 |