Eldeco Housing and Industries Limited (NSE:ELDEHSG)
India · Delayed Price · Currency is INR 782.70
+13.85 (1.80%)
Jul 21, 2026, 3:27 PM IST
NSE:ELDEHSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 813.80 | 819.00 | 812.00 | 813.95 | 813.95 | 1.09% | 119 |
| Jun 24, 2026 | 805.00 | 810.25 | 805.00 | 805.15 | 805.15 | 0.64% | 3,754 |
| Jun 23, 2026 | 812.95 | 812.95 | 793.70 | 800.05 | 800.05 | 1.13% | 129 |
| Jun 22, 2026 | 816.10 | 816.10 | 785.00 | 791.10 | 791.10 | -0.38% | 384 |
| Jun 19, 2026 | 804.05 | 814.80 | 785.00 | 794.15 | 794.15 | -0.74% | 274 |
| Jun 18, 2026 | 792.85 | 812.80 | 778.00 | 800.05 | 800.05 | 2.91% | 318 |
| Jun 17, 2026 | 775.05 | 793.70 | 775.05 | 777.45 | 777.45 | -0.63% | 890 |
| Jun 16, 2026 | 819.95 | 819.95 | 780.05 | 782.40 | 782.40 | -1.63% | 336 |
| Jun 15, 2026 | 781.20 | 806.65 | 768.40 | 795.35 | 795.35 | -1.15% | 1,854 |
| Jun 12, 2026 | 821.75 | 824.90 | 801.00 | 804.60 | 804.60 | -1.79% | 246 |
| Jun 11, 2026 | 829.00 | 829.55 | 785.00 | 819.25 | 819.25 | -1.24% | 731 |
| Jun 10, 2026 | 811.00 | 845.00 | 780.20 | 829.55 | 829.55 | 2.33% | 1,389 |
| Jun 9, 2026 | 768.60 | 819.80 | 768.60 | 810.70 | 810.70 | 5.48% | 925 |
| Jun 8, 2026 | 799.80 | 799.80 | 761.05 | 768.60 | 768.60 | -2.03% | 158 |
| Jun 5, 2026 | 804.80 | 806.35 | 782.00 | 784.50 | 784.50 | -0.28% | 44 |
| Jun 4, 2026 | 788.00 | 807.85 | 780.00 | 786.70 | 786.70 | -0.01% | 1,157 |
| Jun 3, 2026 | 767.95 | 790.00 | 761.05 | 786.80 | 786.80 | 2.45% | 807 |
| Jun 2, 2026 | 790.00 | 790.00 | 736.55 | 767.95 | 767.95 | -2.41% | 969 |
| Jun 1, 2026 | 773.40 | 804.50 | 773.40 | 786.90 | 786.90 | 1.24% | 154 |
| May 29, 2026 | 789.75 | 820.00 | 757.70 | 777.25 | 777.25 | -0.97% | 1,123 |
| May 27, 2026 | 778.90 | 799.00 | 774.40 | 784.85 | 784.85 | 1.26% | 2,467 |
| May 26, 2026 | 810.00 | 830.00 | 768.25 | 775.05 | 775.05 | -3.80% | 8,487 |
| May 25, 2026 | 839.00 | 850.00 | 790.00 | 805.70 | 805.70 | -2.16% | 1,601 |
| 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 |