Elin Electronics Limited (BOM:543725)
India · Delayed Price · Currency is INR 107.80
+1.55 (1.46%)
At close: Jun 22, 2026
BOM:543725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 107.85 | 111.50 | 107.05 | 107.80 | 107.80 | 1.46% | 3,430 |
| Jun 19, 2026 | 105.60 | 107.00 | 104.90 | 106.25 | 106.25 | 0.14% | 3,958 |
| Jun 18, 2026 | 106.55 | 107.85 | 105.55 | 106.10 | 106.10 | -0.42% | 9,632 |
| Jun 17, 2026 | 107.70 | 108.50 | 106.00 | 106.55 | 106.55 | -0.98% | 3,276 |
| Jun 16, 2026 | 107.75 | 109.15 | 107.30 | 107.60 | 107.60 | -0.42% | 2,824 |
| Jun 15, 2026 | 109.00 | 110.75 | 107.00 | 108.05 | 108.05 | 1.46% | 8,960 |
| Jun 12, 2026 | 101.55 | 109.90 | 101.50 | 106.50 | 106.50 | 4.62% | 7,605 |
| Jun 11, 2026 | 106.45 | 107.25 | 101.50 | 101.80 | 101.80 | -4.90% | 8,566 |
| Jun 10, 2026 | 108.05 | 109.95 | 106.45 | 107.05 | 107.05 | -0.93% | 14,385 |
| Jun 9, 2026 | 110.00 | 110.00 | 105.95 | 108.05 | 108.05 | 2.08% | 8,619 |
| Jun 8, 2026 | 108.60 | 112.30 | 104.00 | 105.85 | 105.85 | -2.53% | 6,571 |
| Jun 5, 2026 | 111.75 | 111.75 | 107.75 | 108.60 | 108.60 | -1.27% | 2,054 |
| Jun 4, 2026 | 109.55 | 112.00 | 109.55 | 110.00 | 110.00 | -1.26% | 2,793 |
| Jun 3, 2026 | 113.15 | 113.15 | 109.70 | 111.40 | 111.40 | 0.45% | 1,484 |
| Jun 2, 2026 | 110.80 | 112.20 | 109.25 | 110.90 | 110.90 | -0.09% | 2,060 |
| Jun 1, 2026 | 117.15 | 117.15 | 110.00 | 111.00 | 111.00 | -2.93% | 6,545 |
| May 29, 2026 | 118.00 | 118.40 | 114.00 | 114.35 | 114.35 | -1.59% | 7,331 |
| May 27, 2026 | 119.95 | 120.00 | 115.90 | 116.20 | 116.20 | -1.65% | 6,873 |
| May 26, 2026 | 116.75 | 124.60 | 110.00 | 118.15 | 118.15 | -2.07% | 19,988 |
| May 25, 2026 | 118.70 | 124.00 | 117.00 | 120.65 | 120.65 | 1.77% | 15,477 |
| May 22, 2026 | 119.50 | 121.00 | 118.00 | 118.55 | 118.55 | -0.59% | 6,753 |
| May 21, 2026 | 121.25 | 121.30 | 118.60 | 119.25 | 119.25 | -0.13% | 4,194 |
| May 20, 2026 | 120.90 | 121.55 | 118.70 | 119.40 | 119.40 | -1.97% | 4,791 |
| May 19, 2026 | 115.20 | 123.55 | 115.20 | 121.80 | 121.80 | 4.77% | 6,467 |
| May 18, 2026 | 118.90 | 118.90 | 114.00 | 116.25 | 116.25 | -1.77% | 2,320 |
| May 15, 2026 | 121.70 | 123.20 | 117.60 | 118.35 | 118.35 | -1.54% | 3,040 |
| May 14, 2026 | 122.50 | 122.50 | 118.40 | 120.20 | 120.20 | -0.08% | 1,470 |
| May 13, 2026 | 120.25 | 122.05 | 118.10 | 120.30 | 120.30 | 1.86% | 3,429 |
| May 12, 2026 | 123.00 | 123.50 | 117.20 | 118.10 | 118.10 | -5.10% | 11,795 |
| May 11, 2026 | 130.10 | 130.10 | 123.45 | 124.45 | 124.45 | -5.54% | 7,262 |
| May 8, 2026 | 130.05 | 134.00 | 128.95 | 131.75 | 131.75 | 1.00% | 7,854 |
| May 7, 2026 | 134.00 | 136.30 | 129.30 | 130.45 | 130.45 | -2.72% | 8,215 |
| May 6, 2026 | 127.00 | 135.55 | 127.00 | 134.10 | 134.10 | 6.68% | 11,951 |
| May 5, 2026 | 120.25 | 127.70 | 118.40 | 125.70 | 125.70 | 3.84% | 21,056 |
| May 4, 2026 | 124.05 | 124.05 | 120.30 | 121.05 | 121.05 | -0.17% | 5,719 |
| Apr 30, 2026 | 123.30 | 123.42 | 118.80 | 121.26 | 121.26 | -1.98% | 4,751 |
| Apr 29, 2026 | 122.21 | 125.02 | 121.79 | 123.71 | 123.71 | 1.58% | 17,047 |
| Apr 28, 2026 | 125.00 | 125.62 | 121.51 | 121.79 | 121.79 | -1.70% | 10,194 |
| Apr 27, 2026 | 124.26 | 126.70 | 123.00 | 123.90 | 123.90 | -0.83% | 12,678 |
| Apr 24, 2026 | 128.50 | 131.08 | 122.44 | 124.94 | 124.94 | -1.97% | 38,082 |
| Apr 23, 2026 | 120.63 | 132.92 | 118.40 | 127.45 | 127.45 | 6.66% | 84,968 |
| 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 |