Elin Electronics Limited (BOM:543725)
India · Delayed Price · Currency is INR 77.36
-1.79 (-2.26%)
At close: Oct 7, 2026
BOM:543725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 78.44 | 78.64 | 77.00 | 77.36 | 77.36 | -2.26% | 7,293 |
| Oct 6, 2026 | 79.57 | 79.97 | 78.00 | 79.15 | 79.15 | 0.27% | 8,382 |
| Oct 5, 2026 | 79.71 | 80.89 | 77.85 | 78.94 | 78.94 | -1.05% | 16,204 |
| Oct 1, 2026 | 86.85 | 86.85 | 78.41 | 79.78 | 79.78 | -7.29% | 12,484 |
| Sep 30, 2026 | 87.00 | 87.25 | 85.75 | 86.05 | 86.05 | -1.04% | 7,122 |
| Sep 29, 2026 | 87.00 | 87.00 | 84.70 | 86.95 | 86.95 | -0.06% | 1,213 |
| Sep 28, 2026 | 100.90 | 100.90 | 86.95 | 87.00 | 87.00 | -1.47% | 3,367 |
| Sep 25, 2026 | 89.10 | 91.25 | 85.75 | 88.30 | 88.30 | -1.01% | 15,907 |
| Sep 24, 2026 | 93.50 | 93.50 | 88.00 | 89.20 | 89.20 | -0.89% | 6,291 |
| Sep 23, 2026 | 91.30 | 91.55 | 89.35 | 90.00 | 90.00 | -0.50% | 2,832 |
| Sep 22, 2026 | 89.75 | 91.15 | 89.70 | 90.45 | 90.45 | 0.78% | 4,659 |
| Sep 21, 2026 | 89.35 | 90.20 | 88.15 | 89.75 | 89.75 | 2.22% | 4,751 |
| Sep 18, 2026 | 90.05 | 90.10 | 87.70 | 87.80 | 87.80 | -2.28% | 3,920 |
| Sep 17, 2026 | 89.00 | 90.50 | 87.60 | 89.85 | 89.85 | 1.24% | 3,587 |
| Sep 16, 2026 | 87.10 | 88.90 | 84.05 | 88.75 | 88.75 | 1.89% | 4,983 |
| Sep 15, 2026 | 91.95 | 92.00 | 86.90 | 87.10 | 87.10 | -4.34% | 8,155 |
| Sep 11, 2026 | 92.20 | 92.75 | 89.95 | 91.05 | 91.05 | -1.78% | 13,382 |
| Sep 10, 2026 | 95.25 | 96.40 | 92.55 | 92.70 | 92.70 | -3.69% | 20,103 |
| Sep 9, 2026 | 97.70 | 97.70 | 95.65 | 96.25 | 96.25 | -2.48% | 4,023 |
| Sep 8, 2026 | 97.65 | 99.35 | 95.55 | 98.70 | 98.70 | 3.13% | 9,292 |
| Sep 7, 2026 | 94.35 | 96.55 | 94.35 | 95.70 | 95.70 | 0.47% | 8,820 |
| Sep 4, 2026 | 95.75 | 97.35 | 95.05 | 95.25 | 95.25 | -0.05% | 13,278 |
| Sep 3, 2026 | 95.80 | 96.20 | 95.00 | 95.30 | 95.30 | -0.16% | 6,336 |
| Sep 2, 2026 | 96.25 | 96.40 | 94.80 | 95.45 | 95.45 | -0.83% | 17,907 |
| Sep 1, 2026 | 99.10 | 102.90 | 95.40 | 96.25 | 96.25 | -4.09% | 29,368 |
| Aug 31, 2026 | 102.90 | 103.70 | 99.90 | 100.35 | 100.35 | -5.06% | 4,945 |
| Aug 28, 2026 | 100.90 | 106.50 | 100.45 | 105.70 | 105.70 | 5.02% | 20,632 |
| Aug 27, 2026 | 100.20 | 101.75 | 99.65 | 100.65 | 100.65 | 0.50% | 5,804 |
| Aug 26, 2026 | 99.95 | 104.00 | 97.90 | 100.15 | 100.15 | 2.09% | 8,022 |
| Aug 25, 2026 | 100.00 | 100.20 | 97.60 | 98.10 | 98.10 | -2.34% | 5,141 |
| Aug 24, 2026 | 98.85 | 103.00 | 98.85 | 100.45 | 100.45 | -0.45% | 12,629 |
| Aug 21, 2026 | 100.25 | 102.20 | 99.45 | 100.90 | 100.90 | 1.05% | 13,113 |
| Aug 20, 2026 | 101.00 | 101.00 | 99.75 | 99.85 | 99.85 | 0.30% | 2,301 |
| Aug 19, 2026 | 100.00 | 101.80 | 99.10 | 99.55 | 99.55 | -1.87% | 5,406 |
| Aug 18, 2026 | 102.00 | 103.55 | 100.80 | 101.45 | 101.45 | -0.34% | 3,876 |
| Aug 17, 2026 | 102.70 | 102.70 | 100.00 | 101.80 | 101.80 | 0.34% | 13,821 |
| Aug 14, 2026 | 98.05 | 106.00 | 98.05 | 101.45 | 101.45 | 2.94% | 40,162 |
| Aug 13, 2026 | 96.90 | 99.55 | 96.90 | 98.55 | 98.55 | 1.18% | 3,260 |
| Aug 12, 2026 | 94.00 | 100.00 | 94.00 | 97.40 | 97.40 | 3.18% | 19,155 |
| Aug 11, 2026 | 97.00 | 97.00 | 94.00 | 94.40 | 94.40 | -1.31% | 18,906 |
| Aug 10, 2026 | 97.00 | 98.10 | 95.50 | 95.65 | 95.65 | -0.88% | 11,960 |
| Aug 7, 2026 | 100.00 | 101.10 | 96.00 | 96.50 | 96.50 | -5.30% | 20,055 |
| Aug 6, 2026 | 103.80 | 103.80 | 95.70 | 101.90 | 101.90 | 0.34% | 17,413 |
| Aug 5, 2026 | 102.25 | 103.00 | 101.25 | 101.55 | 101.55 | -0.54% | 3,038 |
| Aug 4, 2026 | 104.50 | 104.70 | 101.00 | 102.10 | 102.10 | -0.73% | 6,396 |
| Aug 3, 2026 | 103.00 | 105.05 | 101.40 | 102.85 | 102.85 | 2.49% | 7,082 |
| Jul 31, 2026 | 98.35 | 101.25 | 98.35 | 100.35 | 100.35 | 1.52% | 4,093 |
| Jul 30, 2026 | 100.65 | 100.65 | 98.35 | 98.85 | 98.85 | -1.69% | 3,685 |
| Jul 29, 2026 | 101.00 | 102.90 | 99.55 | 100.55 | 100.55 | 0.20% | 2,375 |
| Jul 28, 2026 | 101.00 | 101.75 | 99.70 | 100.35 | 100.35 | -1.08% | 5,587 |