Eldeco Housing and Industries Limited (NSE:ELDEHSG)
India · Delayed Price · Currency is INR 788.85
-0.25 (-0.03%)
Sep 7, 2026, 3:29 PM IST
NSE:ELDEHSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 781.00 | 801.00 | 781.00 | 789.10 | - | -0.17% | 415 |
| Sep 3, 2026 | 794.20 | 800.00 | 778.85 | 790.45 | 790.45 | -0.48% | 681 |
| Sep 2, 2026 | 798.95 | 799.95 | 776.25 | 794.25 | 794.25 | 1.35% | 838 |
| Sep 1, 2026 | 794.80 | 804.50 | 770.00 | 783.65 | 783.65 | 0.68% | 1,342 |
| Aug 31, 2026 | 791.20 | 809.90 | 745.00 | 778.35 | 778.35 | -2.61% | 3,261 |
| Aug 28, 2026 | 809.75 | 823.65 | 787.50 | 799.20 | 799.20 | 2.23% | 1,453 |
| Aug 27, 2026 | 795.25 | 818.45 | 777.70 | 781.80 | 781.80 | -2.22% | 992 |
| Aug 26, 2026 | 787.00 | 820.00 | 787.00 | 799.55 | 799.55 | -1.26% | 453 |
| Aug 25, 2026 | 810.10 | 820.10 | 803.15 | 809.75 | 809.75 | -1.91% | 1,429 |
| Aug 24, 2026 | 839.55 | 839.55 | 804.00 | 825.55 | 825.55 | -1.18% | 3,092 |
| Aug 21, 2026 | 825.75 | 848.00 | 822.15 | 835.40 | 835.40 | 1.47% | 909 |
| Aug 20, 2026 | 821.00 | 838.20 | 809.00 | 823.30 | 823.30 | -0.62% | 2,150 |
| Aug 19, 2026 | 817.00 | 845.35 | 795.00 | 828.45 | 828.45 | 1.34% | 7,102 |
| Aug 18, 2026 | 768.00 | 822.00 | 745.00 | 817.50 | 817.50 | 6.81% | 11,501 |
| Aug 17, 2026 | 759.30 | 775.00 | 751.05 | 765.35 | 765.35 | 0.80% | 989 |
| Aug 14, 2026 | 769.70 | 778.95 | 756.00 | 759.30 | 759.30 | -0.97% | 1,819 |
| Aug 13, 2026 | 780.00 | 829.00 | 751.20 | 766.70 | 766.70 | 2.19% | 28,304 |
| Aug 12, 2026 | 764.50 | 768.75 | 741.50 | 750.30 | 750.30 | -1.86% | 1,254 |
| Aug 11, 2026 | 797.70 | 797.70 | 740.70 | 764.50 | 764.50 | 1.97% | 1,477 |
| Aug 10, 2026 | 759.45 | 782.00 | 715.00 | 749.70 | 749.70 | -1.30% | 5,972 |
| Aug 7, 2026 | 759.00 | 774.75 | 735.30 | 759.60 | 759.60 | 5.65% | 4,918 |
| Aug 6, 2026 | 806.90 | 850.00 | 701.55 | 718.95 | 718.95 | -7.18% | 117,466 |
| Aug 5, 2026 | 794.90 | 794.90 | 773.70 | 774.60 | 774.60 | -0.97% | 129 |
| Aug 4, 2026 | 795.00 | 799.00 | 781.40 | 782.20 | 782.20 | -2.65% | 393 |
| Aug 3, 2026 | 796.80 | 807.70 | 775.00 | 803.50 | 803.50 | 4.11% | 1,301 |
| Jul 31, 2026 | 789.95 | 789.95 | 768.00 | 771.80 | 771.80 | 0.10% | 817 |
| Jul 30, 2026 | 789.45 | 789.45 | 770.95 | 771.00 | 771.00 | -2.24% | 726 |
| Jul 29, 2026 | 782.50 | 792.45 | 780.00 | 788.70 | 788.70 | 1.36% | 804 |
| Jul 28, 2026 | 783.90 | 804.90 | 760.05 | 778.10 | 778.10 | 0.52% | 2,481 |
| Jul 27, 2026 | 818.00 | 818.40 | 762.10 | 774.10 | 774.10 | -0.54% | 1,155 |
| Jul 24, 2026 | 807.00 | 807.00 | 770.10 | 778.30 | 778.30 | -0.62% | 402 |
| Jul 23, 2026 | 802.95 | 846.00 | 777.70 | 783.15 | 783.15 | 0.50% | 3,165 |
| Jul 22, 2026 | 797.95 | 797.95 | 774.05 | 779.25 | 779.25 | -0.44% | 882 |
| Jul 21, 2026 | 794.90 | 794.90 | 771.05 | 782.70 | 782.70 | 1.80% | 171 |
| Jul 20, 2026 | 782.15 | 794.20 | 758.15 | 768.85 | 768.85 | -2.19% | 1,260 |
| Jul 17, 2026 | 808.90 | 809.80 | 756.55 | 786.05 | 786.05 | -0.76% | 3,609 |
| Jul 16, 2026 | 799.00 | 809.80 | 777.80 | 792.05 | 792.05 | 1.42% | 223 |
| Jul 15, 2026 | 800.00 | 800.05 | 777.75 | 780.95 | 780.95 | -0.97% | 193 |
| Jul 14, 2026 | 795.90 | 795.90 | 788.00 | 788.60 | 788.60 | 0.07% | 29 |
| Jul 13, 2026 | 802.00 | 824.55 | 774.05 | 788.05 | 788.05 | -2.63% | 1,062 |
| Jul 10, 2026 | 838.40 | 838.40 | 802.00 | 809.30 | 809.30 | -1.18% | 1,114 |
| Jul 9, 2026 | 806.90 | 827.45 | 806.90 | 819.00 | 819.00 | 0.99% | 378 |
| Jul 8, 2026 | 820.00 | 823.00 | 802.00 | 810.95 | 810.95 | -1.45% | 7,107 |
| Jul 7, 2026 | 814.00 | 838.40 | 814.00 | 822.85 | 822.85 | 0.47% | 523 |
| Jul 6, 2026 | 814.00 | 824.80 | 802.05 | 819.00 | 819.00 | 1.65% | 129 |
| Jul 3, 2026 | 824.80 | 824.80 | 803.65 | 805.70 | 805.70 | 0.26% | 136 |
| Jul 2, 2026 | 823.95 | 823.95 | 800.00 | 803.65 | 803.65 | -1.98% | 313 |
| Jul 1, 2026 | 802.00 | 825.00 | 802.00 | 819.90 | 819.90 | 1.76% | 292 |
| Jun 30, 2026 | 802.00 | 819.80 | 802.00 | 805.70 | 805.70 | 0.05% | 202 |
| Jun 29, 2026 | 818.00 | 833.70 | 793.00 | 805.30 | 805.30 | -1.06% | 1,150 |