Eldeco Housing and Industries Limited (NSE:ELDEHSG)
India · Delayed Price · Currency is INR 868.25
+1.60 (0.18%)
Feb 19, 2026, 1:05 PM IST
NSE:ELDEHSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 870.00 | 920.00 | 870.00 | 901.05 | 901.05 | 2.77% | 1,072 |
| Jan 16, 2026 | 921.40 | 921.40 | 870.00 | 876.80 | 876.80 | -5.55% | 1,578 |
| Jan 14, 2026 | 921.65 | 945.00 | 880.15 | 928.30 | 928.30 | 2.61% | 750 |
| Jan 13, 2026 | 905.00 | 930.90 | 901.00 | 904.65 | 904.65 | -3.52% | 419 |
| Jan 12, 2026 | 901.30 | 959.00 | 870.10 | 937.70 | 937.70 | 4.94% | 12,287 |
| Jan 9, 2026 | 918.65 | 921.35 | 861.00 | 893.55 | 893.55 | -2.87% | 1,072 |
| Jan 8, 2026 | 935.80 | 935.80 | 904.55 | 919.95 | 919.95 | -1.30% | 848 |
| Jan 7, 2026 | 921.00 | 953.90 | 918.10 | 932.10 | 932.10 | 0.68% | 667 |
| Jan 6, 2026 | 947.90 | 950.05 | 915.90 | 925.85 | 925.85 | -1.78% | 445 |
| Jan 5, 2026 | 939.45 | 960.00 | 922.65 | 942.60 | 942.60 | 1.75% | 1,385 |
| Jan 2, 2026 | 990.35 | 995.75 | 910.90 | 926.40 | 926.40 | -7.44% | 6,658 |
| Jan 1, 2026 | 1,000.80 | 1,044.10 | 953.65 | 1,000.90 | 1,000.90 | 0.92% | 2,971 |
| Dec 31, 2025 | 985.30 | 995.00 | 969.55 | 991.80 | 991.80 | 0.23% | 3,623 |
| Dec 30, 2025 | 965.25 | 995.00 | 935.05 | 989.55 | 989.55 | 2.67% | 2,319 |
| Dec 29, 2025 | 947.00 | 972.90 | 942.10 | 963.85 | 963.85 | 1.05% | 594 |
| Dec 26, 2025 | 936.05 | 981.00 | 909.00 | 953.80 | 953.80 | 2.32% | 1,684 |
| Dec 24, 2025 | 976.80 | 976.90 | 915.55 | 932.20 | 932.20 | -3.71% | 743 |
| Dec 23, 2025 | 924.90 | 985.00 | 899.95 | 968.15 | 968.15 | 5.19% | 6,720 |
| Dec 22, 2025 | 941.95 | 943.90 | 905.00 | 920.40 | 920.40 | -2.29% | 2,062 |
| Dec 19, 2025 | 993.75 | 996.50 | 920.00 | 941.95 | 941.95 | -3.60% | 2,144 |
| Dec 18, 2025 | 980.00 | 988.40 | 952.10 | 977.10 | 977.10 | -1.05% | 7,372 |
| Dec 17, 2025 | 896.95 | 999.00 | 885.10 | 987.45 | 987.45 | 10.09% | 31,576 |
| Dec 16, 2025 | 861.00 | 908.00 | 861.00 | 896.95 | 896.95 | 1.13% | 8,345 |
| Dec 15, 2025 | 954.50 | 959.95 | 866.70 | 886.90 | 886.90 | -5.16% | 3,689 |
| Dec 12, 2025 | 867.05 | 940.00 | 867.05 | 935.20 | 935.20 | 7.90% | 2,235 |
| Dec 11, 2025 | 885.55 | 895.25 | 859.00 | 866.70 | 866.70 | -3.57% | 400 |
| Dec 10, 2025 | 928.00 | 930.00 | 888.00 | 898.75 | 898.75 | -1.22% | 1,220 |
| Dec 9, 2025 | 956.00 | 956.00 | 875.50 | 909.85 | 909.85 | -6.04% | 5,680 |