Eldeco Housing and Industries Limited (NSE:ELDEHSG)
India · Delayed Price · Currency is INR 817.15
-47.85 (-5.53%)
May 22, 2026, 3:29 PM IST
NSE:ELDEHSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 865.00 | 865.00 | 815.70 | 823.50 | 823.50 | -4.80% | 1,197 |
| May 21, 2026 | 830.05 | 870.20 | 830.05 | 865.00 | 865.00 | 1.76% | 773 |
| May 20, 2026 | 819.00 | 864.80 | 818.90 | 850.00 | 850.00 | 3.80% | 318 |
| May 19, 2026 | 803.10 | 832.00 | 803.00 | 818.85 | 818.85 | 2.01% | 418 |
| May 18, 2026 | 810.00 | 829.00 | 786.55 | 802.70 | 802.70 | -3.52% | 449 |
| May 15, 2026 | 815.00 | 838.95 | 815.00 | 831.95 | 831.95 | 0.20% | 15 |
| May 14, 2026 | 840.00 | 840.35 | 811.00 | 830.30 | 830.30 | 1.23% | 171 |
| May 13, 2026 | 869.90 | 869.90 | 810.00 | 820.25 | 820.25 | 0.76% | 369 |
| May 12, 2026 | 868.00 | 870.00 | 805.00 | 814.10 | 814.10 | -6.06% | 1,867 |
| May 11, 2026 | 861.00 | 868.00 | 850.00 | 866.65 | 866.65 | 0.83% | 332 |
| May 8, 2026 | 869.00 | 874.80 | 836.30 | 859.55 | 859.55 | -1.02% | 1,175 |
| May 7, 2026 | 859.95 | 880.00 | 851.20 | 868.45 | 868.45 | 1.75% | 498 |
| May 6, 2026 | 825.00 | 869.00 | 825.00 | 853.50 | 853.50 | -0.20% | 453 |
| May 5, 2026 | 839.80 | 875.00 | 830.00 | 855.25 | 855.25 | 3.84% | 1,829 |
| May 4, 2026 | 843.00 | 843.00 | 811.60 | 823.60 | 823.60 | -0.58% | 570 |
| Apr 30, 2026 | 836.05 | 854.90 | 800.00 | 828.40 | 828.40 | -2.49% | 677 |
| Apr 29, 2026 | 836.25 | 850.05 | 831.20 | 849.55 | 849.55 | 0.54% | 173 |
| Apr 28, 2026 | 865.00 | 865.00 | 840.00 | 844.95 | 844.95 | -1.55% | 207 |
| Apr 27, 2026 | 843.25 | 873.90 | 835.05 | 858.25 | 858.25 | 1.77% | 110 |
| Apr 24, 2026 | 841.05 | 855.00 | 821.10 | 843.30 | 843.30 | -1.81% | 171 |
| Apr 23, 2026 | 866.75 | 866.80 | 840.10 | 858.85 | 858.85 | 1.20% | 645 |
| Apr 22, 2026 | 811.00 | 864.40 | 809.45 | 848.65 | 848.65 | 2.09% | 706 |
| Apr 21, 2026 | 852.00 | 856.95 | 825.00 | 831.30 | 831.30 | -1.34% | 995 |
| Apr 20, 2026 | 785.00 | 867.00 | 785.00 | 842.55 | 842.55 | 3.06% | 1,199 |
| Apr 17, 2026 | 801.05 | 826.75 | 801.05 | 817.50 | 817.50 | 1.16% | 631 |
| Apr 16, 2026 | 807.70 | 828.65 | 807.70 | 808.10 | 808.10 | 0.06% | 298 |
| Apr 15, 2026 | 825.00 | 825.00 | 798.05 | 807.65 | 807.65 | 1.43% | 655 |
| Apr 13, 2026 | 835.00 | 835.00 | 788.50 | 796.25 | 796.25 | -6.03% | 2,018 |
| Apr 10, 2026 | 818.00 | 859.00 | 816.00 | 847.30 | 847.30 | 3.75% | 2,143 |
| Apr 9, 2026 | 800.00 | 824.50 | 781.40 | 816.70 | 816.70 | -0.57% | 699 |
| Apr 8, 2026 | 827.95 | 829.90 | 805.00 | 821.40 | 821.40 | 6.74% | 930 |
| Apr 7, 2026 | 780.05 | 780.05 | 760.20 | 769.55 | 769.55 | -1.24% | 113 |
| Apr 6, 2026 | 777.55 | 799.90 | 770.65 | 779.20 | 779.20 | -0.29% | 309 |
| 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 |