Eleganz Interiors Limited (NSE:ELGNZ)
India · Delayed Price · Currency is INR 70.25
+5.30 (8.16%)
At close: Mar 5, 2026
Eleganz Interiors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 70.85 | 78.90 | 70.85 | 74.30 | 74.30 | 5.77% | 61,000 |
| Mar 5, 2026 | 65.40 | 77.00 | 65.40 | 70.25 | 70.25 | 8.16% | 75,000 |
| Mar 4, 2026 | 61.05 | 65.00 | 61.00 | 64.95 | 64.95 | 0.46% | 8,000 |
| Mar 2, 2026 | 68.20 | 70.75 | 61.55 | 64.65 | 64.65 | -4.65% | 64,000 |
| Feb 27, 2026 | 67.55 | 69.75 | 64.00 | 67.80 | 67.80 | 2.34% | 76,000 |
| Feb 26, 2026 | 73.80 | 73.80 | 57.55 | 66.25 | 66.25 | -7.73% | 490,000 |
| Feb 25, 2026 | 74.40 | 75.50 | 70.60 | 71.80 | 71.80 | -1.44% | 18,000 |
| Feb 24, 2026 | 84.00 | 84.00 | 70.00 | 72.85 | 72.85 | -13.38% | 197,000 |
| Feb 23, 2026 | 81.50 | 85.20 | 81.25 | 84.10 | 84.10 | 6.39% | 28,000 |
| Feb 20, 2026 | 79.80 | 81.50 | 76.40 | 79.05 | 79.05 | -1.92% | 21,000 |
| Feb 19, 2026 | 83.25 | 83.25 | 79.80 | 80.60 | 80.60 | -0.49% | 38,000 |
| Feb 18, 2026 | 79.05 | 83.50 | 78.30 | 81.00 | 81.00 | 0.50% | 56,000 |
| Feb 17, 2026 | 85.25 | 85.25 | 80.60 | 80.60 | 80.60 | -5.45% | 9,000 |
| Feb 16, 2026 | 83.00 | 85.25 | 83.00 | 85.25 | 85.25 | 0.47% | 2,000 |
| Feb 13, 2026 | 80.00 | 85.45 | 80.00 | 84.85 | 84.85 | 4.75% | 19,000 |
| Feb 12, 2026 | 80.15 | 83.00 | 80.00 | 81.00 | 81.00 | -0.80% | 26,000 |
| Feb 11, 2026 | 81.50 | 81.65 | 81.50 | 81.65 | 81.65 | -3.94% | 2,000 |
| Feb 10, 2026 | 85.90 | 85.90 | 85.00 | 85.00 | 85.00 | 0.89% | 2,000 |
| Feb 9, 2026 | 81.00 | 84.70 | 81.00 | 84.25 | 84.25 | 3.06% | 9,000 |
| Feb 6, 2026 | 81.50 | 81.80 | 81.50 | 81.75 | 81.75 | 0.31% | 11,000 |
| Feb 5, 2026 | 79.25 | 81.50 | 79.25 | 81.50 | 81.50 | 1.05% | 2,000 |
| Feb 4, 2026 | 81.90 | 85.95 | 80.60 | 80.65 | 80.65 | -1.53% | 6,000 |
| Feb 3, 2026 | 80.00 | 81.90 | 79.00 | 81.90 | 81.90 | 2.38% | 11,000 |
| Feb 2, 2026 | 79.50 | 80.50 | 79.50 | 80.00 | 80.00 | 0.69% | 2,000 |
| Feb 1, 2026 | 84.00 | 84.00 | 78.00 | 79.45 | 79.45 | -2.63% | 8,000 |
| Jan 30, 2026 | 76.30 | 81.70 | 76.30 | 81.60 | 81.60 | 8.51% | 4,000 |
| Jan 29, 2026 | 74.50 | 77.65 | 74.15 | 75.20 | 75.20 | -0.46% | 9,000 |
| Jan 28, 2026 | 79.00 | 80.00 | 75.00 | 75.55 | 75.55 | -3.39% | 25,000 |
| Jan 27, 2026 | 79.00 | 79.50 | 75.50 | 78.20 | 78.20 | -2.68% | 25,000 |
| Jan 23, 2026 | 79.50 | 81.65 | 79.05 | 80.35 | 80.35 | -0.19% | 20,000 |
| Jan 22, 2026 | 82.55 | 82.55 | 79.95 | 80.50 | 80.50 | -2.07% | 20,000 |
| Jan 21, 2026 | 80.00 | 86.10 | 80.00 | 82.20 | 82.20 | 0.92% | 40,000 |
| Jan 20, 2026 | 80.55 | 82.00 | 79.20 | 81.45 | 81.45 | -0.12% | 20,000 |
| Jan 19, 2026 | 85.00 | 86.85 | 80.20 | 81.55 | 81.55 | -6.26% | 46,000 |
| Jan 16, 2026 | 83.00 | 87.00 | 83.00 | 87.00 | 87.00 | 3.57% | 2,000 |
| Jan 14, 2026 | 80.05 | 85.50 | 80.05 | 84.00 | 84.00 | 1.82% | 7,000 |
| Jan 13, 2026 | 81.25 | 82.50 | 80.00 | 82.50 | 82.50 | -0.60% | 21,000 |
| Jan 12, 2026 | 82.10 | 85.00 | 81.00 | 83.00 | 83.00 | -0.06% | 8,000 |
| Jan 9, 2026 | 85.00 | 85.50 | 82.75 | 83.05 | 83.05 | -3.37% | 18,000 |
| Jan 8, 2026 | 87.05 | 87.95 | 85.80 | 85.95 | 85.95 | -2.22% | 18,000 |
| Jan 7, 2026 | 87.05 | 88.50 | 87.05 | 87.90 | 87.90 | -0.11% | 23,000 |
| Jan 6, 2026 | 90.05 | 93.40 | 85.70 | 88.00 | 88.00 | -2.22% | 72,000 |
| Jan 5, 2026 | 93.95 | 94.90 | 90.00 | 90.00 | 90.00 | -2.44% | 27,000 |
| Jan 2, 2026 | 91.60 | 94.90 | 91.60 | 92.25 | 92.25 | 0.49% | 36,000 |
| Jan 1, 2026 | 97.00 | 97.00 | 87.35 | 91.80 | 91.80 | -4.97% | 74,000 |
| Dec 31, 2025 | 98.00 | 100.00 | 96.05 | 96.60 | 96.60 | -2.52% | 22,000 |
| Dec 30, 2025 | 99.90 | 99.90 | 99.10 | 99.10 | 99.10 | -0.90% | 5,000 |
| Dec 29, 2025 | 99.05 | 100.80 | 99.00 | 100.00 | 100.00 | -1.72% | 11,000 |
| Dec 26, 2025 | 102.80 | 102.80 | 100.00 | 101.75 | 101.75 | 2.16% | 15,000 |
| Dec 24, 2025 | 99.05 | 101.95 | 98.90 | 99.60 | 99.60 | -1.34% | 7,000 |