Elfin Agro India Limited (BOM:544724)
India · Delayed Price · Currency is INR 69.50
-0.63 (-0.90%)
At close: May 21, 2026
Elfin Agro India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 68.50 | 69.50 | 68.20 | 68.50 | 68.50 | -1.44% | 27,000 |
| May 21, 2026 | 73.50 | 73.50 | 69.00 | 69.50 | 69.50 | -0.90% | 15,000 |
| May 20, 2026 | 71.00 | 71.00 | 70.13 | 70.13 | 70.13 | -3.27% | 24,000 |
| May 19, 2026 | 74.00 | 74.00 | 72.50 | 72.50 | 72.50 | -2.68% | 12,000 |
| May 18, 2026 | 75.99 | 75.99 | 74.50 | 74.50 | 74.50 | -0.60% | 15,000 |
| May 15, 2026 | 70.00 | 76.90 | 70.00 | 74.95 | 74.95 | 5.56% | 18,000 |
| May 14, 2026 | 68.50 | 78.00 | 68.50 | 71.00 | 71.00 | -3.92% | 33,000 |
| May 13, 2026 | 70.00 | 73.90 | 70.00 | 73.90 | 73.90 | 4.53% | 18,000 |
| May 12, 2026 | 70.00 | 71.40 | 69.00 | 70.70 | 70.70 | 1.14% | 15,000 |
| May 11, 2026 | 66.00 | 69.90 | 66.00 | 69.90 | 69.90 | 5.38% | 18,000 |
| May 8, 2026 | 71.51 | 71.51 | 65.50 | 66.33 | 66.33 | -6.98% | 45,000 |
| May 7, 2026 | 69.90 | 75.90 | 69.00 | 71.31 | 71.31 | 8.37% | 306,000 |
| May 6, 2026 | 54.50 | 65.82 | 54.50 | 65.80 | 65.80 | 19.96% | 123,000 |
| May 5, 2026 | 52.30 | 55.00 | 52.30 | 54.85 | 54.85 | 4.88% | 30,000 |
| May 4, 2026 | 51.50 | 52.30 | 51.50 | 52.30 | 52.30 | 3.56% | 24,000 |
| Apr 30, 2026 | 50.20 | 51.74 | 50.20 | 50.50 | 50.50 | -2.51% | 12,000 |
| Apr 29, 2026 | 50.10 | 51.80 | 50.10 | 51.80 | 51.80 | 1.07% | 15,000 |
| Apr 28, 2026 | 51.10 | 51.25 | 51.10 | 51.25 | 51.25 | -0.19% | 9,000 |
| Apr 27, 2026 | 51.89 | 51.89 | 50.60 | 51.35 | 51.35 | 1.08% | 12,000 |
| Apr 24, 2026 | 50.70 | 50.80 | 50.60 | 50.80 | 50.80 | 0.10% | 12,000 |
| Apr 23, 2026 | 50.40 | 50.75 | 50.40 | 50.75 | 50.75 | -1.46% | 12,000 |
| Apr 22, 2026 | 50.40 | 51.50 | 50.40 | 51.50 | 51.50 | 0.98% | 15,000 |
| Apr 21, 2026 | 50.50 | 51.00 | 50.01 | 51.00 | 51.00 | 1.39% | 36,000 |
| Apr 20, 2026 | 50.50 | 50.60 | 50.30 | 50.30 | 50.30 | -1.76% | 12,000 |
| Apr 17, 2026 | 50.20 | 51.20 | 50.20 | 51.20 | 51.20 | 1.53% | 21,000 |
| Apr 16, 2026 | 49.65 | 50.55 | 49.65 | 50.43 | 50.43 | 0.06% | 36,000 |
| Apr 15, 2026 | 49.26 | 50.40 | 49.25 | 50.40 | 50.40 | 1.20% | 24,000 |
| Apr 13, 2026 | 49.35 | 49.80 | 49.35 | 49.80 | 49.80 | -3.30% | 27,000 |
| Apr 10, 2026 | 51.10 | 51.50 | 51.10 | 51.50 | 51.50 | 3.31% | 15,000 |
| Apr 9, 2026 | 49.32 | 50.32 | 49.32 | 49.85 | 49.85 | 1.01% | 33,000 |
| Apr 8, 2026 | 49.75 | 49.75 | 49.35 | 49.35 | 49.35 | 0.10% | 6,000 |
| Apr 7, 2026 | 49.97 | 49.98 | 49.30 | 49.30 | 49.30 | 0.10% | 99,000 |
| Apr 6, 2026 | 49.35 | 49.36 | 49.20 | 49.25 | 49.25 | 0.06% | 48,000 |
| Apr 2, 2026 | 49.25 | 49.26 | 49.21 | 49.22 | 49.22 | - | 24,000 |
| Apr 1, 2026 | 50.10 | 50.10 | 49.22 | 49.22 | 49.22 | 2.07% | 6,000 |
| Mar 30, 2026 | 48.20 | 48.22 | 48.15 | 48.22 | 48.22 | -1.63% | 60,000 |
| Mar 27, 2026 | 48.50 | 50.99 | 48.50 | 49.02 | 49.02 | 0.14% | 72,000 |
| Mar 25, 2026 | 48.35 | 50.49 | 48.14 | 48.95 | 48.95 | 0.80% | 57,000 |
| Mar 24, 2026 | 50.60 | 50.60 | 48.30 | 48.56 | 48.56 | -4.01% | 36,000 |
| Mar 23, 2026 | 50.16 | 50.95 | 50.15 | 50.59 | 50.59 | 0.14% | 21,000 |
| Mar 20, 2026 | 48.80 | 51.00 | 48.80 | 50.52 | 50.52 | 3.99% | 96,000 |
| Mar 19, 2026 | 48.20 | 49.00 | 48.20 | 48.58 | 48.58 | 0.79% | 51,000 |
| Mar 18, 2026 | 48.05 | 48.50 | 48.00 | 48.20 | 48.20 | 0.31% | 39,000 |
| Mar 17, 2026 | 47.90 | 48.20 | 47.89 | 48.05 | 48.05 | 0.10% | 24,000 |
| Mar 16, 2026 | 48.10 | 48.48 | 47.50 | 48.00 | 48.00 | 0.25% | 120,000 |
| Mar 13, 2026 | 47.64 | 48.85 | 47.31 | 47.88 | 47.88 | 0.59% | 222,000 |