Eldeco Housing and Industries Limited (NSE:ELDEHSG)
India · Delayed Price · Currency is INR 781.45
-3.75 (-0.48%)
Apr 2, 2026, 3:29 PM IST
NSE:ELDEHSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 753.55 | 819.90 | 753.55 | 781.45 | 781.45 | -0.48% | 2,289 |
| Apr 1, 2026 | 796.05 | 824.90 | 780.05 | 785.20 | 785.20 | 0.78% | 403 |
| Mar 30, 2026 | 810.80 | 810.80 | 740.00 | 779.15 | 779.15 | -3.90% | 1,829 |
| Mar 27, 2026 | 820.00 | 824.00 | 776.70 | 810.80 | 810.80 | 2.65% | 604 |
| Mar 25, 2026 | 785.15 | 830.00 | 774.50 | 789.90 | 789.90 | -1.89% | 931 |
| Mar 24, 2026 | 811.50 | 825.00 | 781.00 | 805.15 | 805.15 | 3.51% | 630 |
| Mar 23, 2026 | 835.00 | 835.00 | 747.00 | 777.85 | 777.85 | -4.16% | 2,925 |
| Mar 20, 2026 | 816.05 | 833.80 | 806.05 | 811.65 | 811.65 | -0.53% | 142 |
| Mar 19, 2026 | 817.80 | 835.95 | 800.00 | 816.00 | 816.00 | -1.72% | 258 |
| Mar 18, 2026 | 821.00 | 839.00 | 803.00 | 830.25 | 830.25 | 3.14% | 759 |
| Mar 17, 2026 | 800.05 | 817.50 | 800.00 | 805.00 | 805.00 | -0.70% | 144 |
| Mar 16, 2026 | 825.95 | 825.95 | 789.95 | 810.70 | 810.70 | -1.84% | 1,268 |
| Mar 13, 2026 | 830.00 | 850.00 | 768.00 | 825.90 | 825.90 | -0.65% | 3,610 |
| Mar 12, 2026 | 836.65 | 850.00 | 815.35 | 831.30 | 831.30 | 0.35% | 546 |
| Mar 11, 2026 | 863.60 | 873.90 | 817.00 | 828.40 | 828.40 | -2.16% | 1,760 |
| Mar 10, 2026 | 847.00 | 855.80 | 838.00 | 846.70 | 846.70 | 0.24% | 506 |
| Mar 9, 2026 | 810.00 | 855.00 | 810.00 | 844.70 | 844.70 | -2.37% | 417 |
| Mar 6, 2026 | 887.45 | 889.70 | 851.15 | 865.20 | 865.20 | -1.10% | 993 |
| Mar 5, 2026 | 873.85 | 875.05 | 844.20 | 874.85 | 874.85 | 4.92% | 540 |
| Mar 4, 2026 | 875.15 | 880.35 | 823.55 | 833.85 | 833.85 | -3.00% | 723 |
| Mar 2, 2026 | 882.00 | 885.00 | 855.15 | 859.60 | 859.60 | -4.00% | 2,157 |
| Feb 27, 2026 | 916.00 | 916.00 | 880.00 | 895.40 | 895.40 | 0.12% | 1,255 |
| Feb 26, 2026 | 903.50 | 914.90 | 876.10 | 894.35 | 894.35 | 0.70% | 886 |
| Feb 25, 2026 | 865.00 | 890.00 | 865.00 | 888.15 | 888.15 | 0.99% | 888 |
| Feb 24, 2026 | 916.00 | 916.00 | 870.05 | 879.45 | 879.45 | -0.38% | 209 |
| Feb 23, 2026 | 925.20 | 925.20 | 880.00 | 882.80 | 882.80 | -2.67% | 451 |
| Feb 20, 2026 | 865.00 | 916.00 | 865.00 | 907.05 | 907.05 | 3.37% | 846 |
| Feb 19, 2026 | 875.00 | 892.50 | 865.15 | 877.45 | 877.45 | 1.25% | 665 |
| Feb 18, 2026 | 885.05 | 885.05 | 863.15 | 866.65 | 866.65 | -2.50% | 2,657 |
| Feb 17, 2026 | 895.05 | 919.00 | 862.00 | 888.90 | 888.90 | -0.25% | 3,215 |
| Feb 16, 2026 | 929.15 | 950.00 | 881.20 | 891.15 | 891.15 | -5.52% | 2,597 |
| Feb 13, 2026 | 925.00 | 963.00 | 925.00 | 943.25 | 943.25 | -1.60% | 4,180 |
| Feb 12, 2026 | 927.15 | 962.00 | 922.05 | 958.60 | 958.60 | 2.68% | 1,239 |
| Feb 11, 2026 | 950.00 | 1,008.80 | 919.05 | 933.55 | 933.55 | 4.45% | 38,232 |
| Feb 10, 2026 | 898.90 | 912.50 | 891.20 | 893.75 | 893.75 | -0.33% | 137 |
| Feb 9, 2026 | 921.05 | 933.00 | 895.00 | 896.75 | 896.75 | -2.05% | 653 |
| Feb 6, 2026 | 943.35 | 950.00 | 900.00 | 915.55 | 915.55 | -2.47% | 1,226 |
| Feb 5, 2026 | 995.00 | 1,005.00 | 925.05 | 938.70 | 938.70 | -4.82% | 599 |
| Feb 4, 2026 | 889.95 | 1,003.00 | 889.95 | 986.25 | 986.25 | 10.81% | 11,624 |
| Feb 3, 2026 | 895.05 | 895.05 | 871.25 | 890.00 | 890.00 | 0.35% | 678 |
| Feb 2, 2026 | 890.00 | 895.00 | 869.95 | 886.90 | 886.90 | 0.05% | 951 |
| Feb 1, 2026 | 870.05 | 897.85 | 851.00 | 886.50 | 886.50 | 2.64% | 165 |
| Jan 30, 2026 | 885.60 | 890.00 | 850.00 | 863.70 | 863.70 | -3.93% | 1,010 |
| Jan 29, 2026 | 894.70 | 912.00 | 866.10 | 899.05 | 899.05 | 0.76% | 716 |
| Jan 28, 2026 | 889.95 | 895.00 | 875.05 | 892.30 | 892.30 | -0.06% | 335 |
| Jan 27, 2026 | 854.50 | 895.00 | 836.00 | 892.85 | 892.85 | 4.49% | 1,096 |
| Jan 23, 2026 | 881.75 | 895.00 | 833.60 | 854.50 | 854.50 | -3.58% | 727 |
| Jan 22, 2026 | 895.00 | 895.00 | 881.00 | 886.25 | 886.25 | 0.68% | 993 |
| Jan 21, 2026 | 881.95 | 885.00 | 830.00 | 880.30 | 880.30 | 1.16% | 1,645 |
| Jan 20, 2026 | 915.10 | 915.10 | 863.50 | 870.20 | 870.20 | -3.42% | 907 |