Eldeco Housing and Industries Limited (NSE:ELDEHSG)
India · Delayed Price · Currency is INR 814.90
+27.00 (3.43%)
Nov 11, 2026, 12:56 PM IST
NSE:ELDEHSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 798.00 | 814.90 | 790.05 | 814.90 | 814.90 | 3.43% | 224 |
| Nov 9, 2026 | 799.90 | 799.95 | 787.65 | 787.90 | 787.90 | -1.19% | 545 |
| Nov 8, 2026 | 809.15 | 809.15 | 763.00 | 797.40 | 797.40 | -0.96% | 2,131 |
| Nov 6, 2026 | 816.35 | 829.30 | 800.00 | 805.15 | 805.15 | -1.37% | 3,012 |
| Nov 5, 2026 | 788.35 | 830.05 | 788.35 | 816.35 | 816.35 | 3.04% | 830 |
| Nov 4, 2026 | 788.15 | 792.90 | 788.10 | 792.30 | 792.30 | 0.55% | 352 |
| Nov 3, 2026 | 762.65 | 801.00 | 762.65 | 788.00 | 788.00 | -1.18% | 1,141 |
| Nov 2, 2026 | 763.20 | 804.90 | 763.20 | 797.40 | 797.40 | 1.94% | 865 |
| Oct 30, 2026 | 781.40 | 801.55 | 781.35 | 782.20 | 782.20 | -0.23% | 218 |
| Oct 29, 2026 | 793.45 | 805.00 | 784.00 | 784.00 | 784.00 | -1.68% | 126 |
| Oct 28, 2026 | 810.00 | 810.00 | 784.05 | 797.40 | 797.40 | 0.18% | 217 |
| Oct 27, 2026 | 799.85 | 806.00 | 771.65 | 795.95 | 795.95 | 1.27% | 859 |
| Oct 26, 2026 | 790.00 | 815.00 | 771.45 | 786.00 | 786.00 | -1.01% | 227 |
| Oct 23, 2026 | 820.00 | 839.35 | 775.10 | 794.00 | 794.00 | 2.17% | 490 |
| Oct 22, 2026 | 789.00 | 789.00 | 777.00 | 777.15 | 777.15 | -2.28% | 142 |
| Oct 21, 2026 | 793.95 | 804.00 | 774.10 | 795.25 | 795.25 | 0.04% | 959 |
| Oct 19, 2026 | 780.00 | 794.95 | 774.40 | 794.95 | 794.95 | 1.52% | 17 |
| Oct 16, 2026 | 777.40 | 789.00 | 777.40 | 783.05 | 783.05 | -2.91% | 79 |
| Oct 15, 2026 | 762.25 | 815.00 | 762.25 | 806.55 | 806.55 | 3.07% | 1,094 |
| Oct 14, 2026 | 784.80 | 799.80 | 774.00 | 782.55 | 782.55 | 0.71% | 99 |
| Oct 13, 2026 | 776.45 | 788.00 | 776.30 | 777.05 | 777.05 | 0.13% | 283 |
| Oct 12, 2026 | 804.80 | 804.80 | 776.00 | 776.05 | 776.05 | -1.32% | 112 |
| Oct 9, 2026 | 769.90 | 806.00 | 769.90 | 786.45 | 786.45 | 3.08% | 804 |
| Oct 8, 2026 | 769.00 | 774.00 | 751.00 | 762.95 | 762.95 | -0.79% | 1,046 |
| Oct 7, 2026 | 766.15 | 788.85 | 766.15 | 769.00 | 769.00 | -2.06% | 368 |
| Oct 6, 2026 | 785.00 | 789.75 | 766.15 | 785.20 | 785.20 | 1.51% | 41 |
| Oct 5, 2026 | 782.25 | 788.00 | 766.30 | 773.55 | 773.55 | -1.11% | 629 |
| Oct 1, 2026 | 761.10 | 786.90 | 751.05 | 782.25 | 782.25 | 4.15% | 1,460 |
| Sep 30, 2026 | 751.75 | 760.00 | 751.00 | 751.05 | 751.05 | -0.09% | 691 |
| Sep 29, 2026 | 768.10 | 768.10 | 747.00 | 751.75 | 751.75 | -0.64% | 277 |
| Sep 28, 2026 | 770.00 | 771.95 | 755.50 | 756.60 | 756.60 | -1.16% | 443 |
| Sep 25, 2026 | 769.95 | 777.80 | 750.00 | 765.50 | 765.50 | 0.72% | 348 |
| Sep 24, 2026 | 789.25 | 789.25 | 733.00 | 760.00 | 760.00 | -2.53% | 873 |
| Sep 23, 2026 | 773.80 | 789.90 | 771.00 | 779.75 | 779.75 | -0.03% | 423 |
| Sep 22, 2026 | 783.00 | 790.00 | 771.05 | 780.00 | 780.00 | -0.24% | 365 |
| Sep 21, 2026 | 789.90 | 789.90 | 765.15 | 781.90 | 781.90 | 0.03% | 62 |
| Sep 18, 2026 | 788.00 | 789.95 | 770.25 | 781.70 | 781.70 | 1.90% | 209 |
| Sep 17, 2026 | 769.00 | 783.90 | 761.15 | 767.10 | 767.10 | -0.27% | 152 |
| Sep 16, 2026 | 775.00 | 775.00 | 754.20 | 769.15 | 769.15 | -0.28% | 890 |
| Sep 15, 2026 | 799.80 | 815.80 | 775.00 | 780.30 | 771.30 | -0.41% | 1,007 |
| Sep 11, 2026 | 782.00 | 795.90 | 780.00 | 783.50 | 774.46 | 0.24% | 367 |
| Sep 10, 2026 | 799.00 | 799.00 | 775.00 | 781.60 | 772.59 | 0.80% | 205 |
| Sep 9, 2026 | 795.70 | 796.75 | 775.00 | 775.40 | 766.46 | -2.55% | 951 |
| Sep 8, 2026 | 777.05 | 797.00 | 777.05 | 795.70 | 786.52 | 0.87% | 158 |
| Sep 7, 2026 | 789.05 | 799.00 | 778.60 | 788.85 | 779.75 | -0.03% | 667 |
| Sep 4, 2026 | 781.00 | 801.00 | 781.00 | 789.10 | 780.00 | -0.17% | 415 |
| Sep 3, 2026 | 794.20 | 800.00 | 778.85 | 790.45 | 781.33 | -0.48% | 681 |
| Sep 2, 2026 | 798.95 | 799.95 | 776.25 | 794.25 | 785.09 | 1.35% | 838 |
| Sep 1, 2026 | 794.80 | 804.50 | 770.00 | 783.65 | 774.61 | 0.68% | 1,342 |
| Aug 31, 2026 | 791.20 | 809.90 | 745.00 | 778.35 | 769.37 | -2.61% | 3,261 |