Eleganz Interiors Limited (NSE:ELGNZ)
India · Delayed Price · Currency is INR 80.50
-1.70 (-2.07%)
At close: Jan 22, 2026
Eleganz Interiors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 100.00 | 101.50 | 98.00 | 100.95 | 100.95 | 3.22% | 19,000 |
| Dec 22, 2025 | 101.20 | 102.40 | 97.55 | 97.80 | 97.80 | -3.36% | 22,000 |
| Dec 19, 2025 | 98.00 | 101.95 | 98.00 | 101.20 | 101.20 | 4.71% | 6,000 |
| Dec 18, 2025 | 98.20 | 99.00 | 96.50 | 96.65 | 96.65 | -1.58% | 13,000 |
| Dec 17, 2025 | 100.35 | 100.35 | 98.00 | 98.20 | 98.20 | -1.70% | 14,000 |
| Dec 16, 2025 | 100.80 | 100.90 | 99.00 | 99.90 | 99.90 | -3.01% | 36,000 |
| Dec 15, 2025 | 99.05 | 103.00 | 99.05 | 103.00 | 103.00 | 2.44% | 7,000 |
| Dec 12, 2025 | 101.55 | 102.95 | 100.20 | 100.55 | 100.55 | -0.49% | 12,000 |
| Dec 11, 2025 | 101.20 | 101.25 | 100.50 | 101.05 | 101.05 | -3.02% | 11,000 |
| Dec 10, 2025 | 104.25 | 104.25 | 103.00 | 104.20 | 104.20 | 2.21% | 3,000 |
| Dec 9, 2025 | 99.00 | 103.45 | 97.00 | 101.95 | 101.95 | 2.36% | 16,000 |
| Dec 8, 2025 | 105.15 | 107.80 | 99.00 | 99.60 | 99.60 | -6.61% | 30,000 |
| Dec 5, 2025 | 105.35 | 108.00 | 104.00 | 106.65 | 106.65 | 0.28% | 15,000 |
| Dec 4, 2025 | 109.85 | 109.85 | 106.35 | 106.35 | 106.35 | -0.89% | 3,000 |
| Dec 3, 2025 | 109.20 | 112.75 | 106.70 | 107.30 | 107.30 | -1.47% | 26,000 |
| Dec 2, 2025 | 105.85 | 111.00 | 103.15 | 108.90 | 108.90 | 7.56% | 102,000 |
| Dec 1, 2025 | 102.75 | 102.75 | 100.65 | 101.25 | 101.25 | -1.46% | 9,000 |
| Nov 28, 2025 | 105.00 | 105.00 | 102.00 | 102.75 | 102.75 | -2.14% | 96,000 |
| Nov 27, 2025 | 108.00 | 108.00 | 104.50 | 105.00 | 105.00 | 1.69% | 4,000 |
| Nov 26, 2025 | 105.00 | 105.00 | 101.60 | 103.25 | 103.25 | 0.24% | 28,000 |
| Nov 25, 2025 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | -1.90% | 25,000 |
| Nov 24, 2025 | 100.75 | 109.00 | 100.70 | 105.00 | 105.00 | 0.91% | 25,000 |
| Nov 21, 2025 | 102.70 | 104.70 | 102.70 | 104.05 | 104.05 | -0.62% | 14,000 |
| Nov 20, 2025 | 104.45 | 105.55 | 103.60 | 104.70 | 104.70 | - | 42,000 |
| Nov 19, 2025 | 103.00 | 105.45 | 102.10 | 104.70 | 104.70 | 3.77% | 58,000 |
| Nov 18, 2025 | 100.05 | 101.00 | 98.00 | 100.90 | 100.90 | 3.33% | 32,000 |
| Nov 17, 2025 | 100.00 | 101.35 | 97.00 | 97.65 | 97.65 | -2.45% | 20,000 |
| Nov 14, 2025 | 96.00 | 101.35 | 96.00 | 100.10 | 100.10 | 4.27% | 36,000 |
| Nov 13, 2025 | 97.65 | 98.30 | 94.00 | 96.00 | 96.00 | -2.54% | 118,000 |