Elin Electronics Limited (BOM:543725)
India · Delayed Price · Currency is INR 116.89
+0.91 (0.78%)
At close: Apr 21, 2026
BOM:543725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 117.00 | 121.66 | 115.00 | 119.49 | 119.49 | 2.22% | 19,583 |
| Apr 21, 2026 | 115.19 | 119.58 | 114.50 | 116.89 | 116.89 | 0.78% | 13,359 |
| Apr 20, 2026 | 119.39 | 119.39 | 115.10 | 115.98 | 115.98 | -3.15% | 12,459 |
| Apr 17, 2026 | 122.78 | 123.59 | 118.80 | 119.75 | 119.75 | -1.25% | 7,891 |
| Apr 16, 2026 | 143.90 | 143.90 | 119.49 | 121.26 | 121.26 | 0.59% | 7,066 |
| Apr 15, 2026 | 116.00 | 122.77 | 116.00 | 120.55 | 120.55 | 4.27% | 11,782 |
| Apr 13, 2026 | 117.50 | 117.50 | 110.47 | 115.61 | 115.61 | -1.93% | 4,020 |
| Apr 10, 2026 | 117.01 | 119.96 | 116.00 | 117.89 | 117.89 | 1.50% | 3,828 |
| Apr 9, 2026 | 115.42 | 118.74 | 112.42 | 116.15 | 116.15 | 2.03% | 3,985 |
| Apr 8, 2026 | 114.99 | 115.90 | 110.50 | 113.84 | 113.84 | 4.98% | 11,350 |
| Apr 7, 2026 | 110.00 | 111.67 | 107.80 | 108.44 | 108.44 | -1.62% | 6,021 |
| Apr 6, 2026 | 116.00 | 116.00 | 109.50 | 110.23 | 110.23 | -1.80% | 9,543 |
| Apr 2, 2026 | 100.26 | 115.52 | 100.26 | 112.25 | 112.25 | 6.13% | 18,170 |
| Apr 1, 2026 | 99.92 | 106.50 | 99.01 | 105.77 | 105.77 | 11.87% | 16,743 |
| Mar 30, 2026 | 98.65 | 101.05 | 94.00 | 94.55 | 94.55 | -5.21% | 34,010 |
| Mar 27, 2026 | 106.15 | 108.10 | 99.05 | 99.75 | 99.75 | -8.19% | 213,816 |
| Mar 25, 2026 | 110.45 | 111.00 | 107.95 | 108.65 | 108.65 | 3.13% | 11,114 |
| Mar 24, 2026 | 112.05 | 112.05 | 103.00 | 105.35 | 105.35 | -4.05% | 20,673 |
| Mar 23, 2026 | 116.95 | 116.95 | 109.10 | 109.80 | 109.80 | -5.95% | 22,825 |
| Mar 20, 2026 | 119.30 | 120.00 | 116.25 | 116.75 | 116.75 | -1.06% | 2,855 |
| Mar 19, 2026 | 120.00 | 120.00 | 116.45 | 118.00 | 118.00 | -2.40% | 3,182 |
| Mar 18, 2026 | 122.30 | 125.00 | 120.70 | 120.90 | 120.90 | 0.62% | 13,164 |
| Mar 17, 2026 | 117.85 | 121.70 | 117.75 | 120.15 | 120.15 | 2.30% | 37,946 |
| Mar 16, 2026 | 124.65 | 124.65 | 116.55 | 117.45 | 117.45 | -0.72% | 18,449 |
| 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 |