Elin Electronics Limited (BOM:543725)
India · Delayed Price · Currency is INR 178.55
+3.55 (2.03%)
At close: Dec 4, 2025
Elin Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 173.10 | 177.00 | 172.60 | 173.35 | 173.35 | -2.91% | 1,673 |
| Dec 4, 2025 | 176.65 | 179.05 | 172.90 | 178.55 | 178.55 | 2.03% | 1,021 |
| Dec 3, 2025 | 177.35 | 177.35 | 173.50 | 175.00 | 175.00 | -1.46% | 7,935 |
| Dec 2, 2025 | 174.05 | 178.95 | 172.90 | 177.60 | 177.60 | 0.11% | 1,234 |
| Dec 1, 2025 | 180.40 | 180.40 | 177.00 | 177.40 | 177.40 | -2.23% | 593 |
| Nov 28, 2025 | 184.50 | 186.00 | 180.50 | 181.45 | 181.45 | -1.65% | 1,352 |
| Nov 27, 2025 | 184.45 | 185.90 | 183.10 | 184.50 | 184.50 | 0.52% | 1,795 |
| Nov 26, 2025 | 181.45 | 188.55 | 180.30 | 183.55 | 183.55 | 0.47% | 2,287 |
| Nov 25, 2025 | 174.90 | 184.00 | 172.60 | 182.70 | 182.70 | 5.42% | 4,798 |
| Nov 24, 2025 | 180.80 | 181.00 | 172.15 | 173.30 | 173.30 | -4.52% | 6,720 |
| Nov 21, 2025 | 182.35 | 185.45 | 180.70 | 181.50 | 181.50 | -0.95% | 5,055 |
| Nov 20, 2025 | 189.75 | 189.75 | 180.10 | 183.25 | 183.25 | -3.25% | 3,831 |
| Nov 19, 2025 | 186.25 | 190.00 | 179.15 | 189.40 | 189.40 | 1.42% | 7,397 |
| Nov 18, 2025 | 189.95 | 190.65 | 182.85 | 186.75 | 186.75 | -1.09% | 3,869 |
| Nov 17, 2025 | 196.40 | 196.40 | 188.00 | 188.80 | 188.80 | -3.60% | 3,502 |
| Nov 14, 2025 | 197.70 | 197.70 | 189.45 | 195.85 | 195.85 | 2.75% | 5,415 |
| Nov 13, 2025 | 196.25 | 197.10 | 188.85 | 190.60 | 190.60 | -3.00% | 2,308 |
| Nov 12, 2025 | 202.00 | 202.00 | 193.80 | 196.50 | 196.50 | -2.04% | 13,432 |
| Nov 11, 2025 | 214.00 | 214.00 | 198.05 | 200.60 | 200.60 | -2.79% | 5,430 |
| Nov 10, 2025 | 194.25 | 223.00 | 194.25 | 206.35 | 206.35 | 5.15% | 36,448 |
| Nov 7, 2025 | 202.10 | 204.10 | 195.15 | 196.25 | 196.25 | -4.69% | 3,655 |
| Nov 6, 2025 | 209.95 | 210.00 | 202.00 | 205.90 | 205.90 | -1.93% | 2,812 |
| Nov 4, 2025 | 212.80 | 218.60 | 207.10 | 209.95 | 209.95 | 0.62% | 10,545 |
| Nov 3, 2025 | 211.00 | 212.05 | 205.00 | 208.65 | 208.65 | 0.48% | 3,582 |
| Oct 31, 2025 | 212.40 | 212.95 | 206.65 | 207.65 | 207.65 | -2.72% | 3,011 |
| Oct 30, 2025 | 210.65 | 214.15 | 209.65 | 213.45 | 213.45 | -0.56% | 2,124 |
| Oct 29, 2025 | 214.25 | 215.90 | 209.90 | 214.65 | 214.65 | 0.68% | 8,476 |
| Oct 28, 2025 | 211.90 | 215.95 | 210.10 | 213.20 | 213.20 | 0.99% | 5,257 |
| Oct 27, 2025 | 204.95 | 211.75 | 204.40 | 211.10 | 211.10 | 2.15% | 6,964 |
| Oct 24, 2025 | 200.15 | 207.00 | 198.10 | 206.65 | 206.65 | 2.66% | 2,574 |
| Oct 23, 2025 | 203.10 | 205.20 | 195.50 | 201.30 | 201.30 | -0.30% | 2,220 |
| Oct 21, 2025 | 197.05 | 206.50 | 197.05 | 201.90 | 201.90 | 2.72% | 3,460 |
| Oct 20, 2025 | 195.40 | 197.80 | 193.85 | 196.55 | 196.55 | 3.37% | 2,681 |
| 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 |