Eleganz Interiors Limited (NSE:ELGNZ)
India · Delayed Price · Currency is INR 78.45
-7.50 (-8.73%)
At close: Jun 2, 2026
Eleganz Interiors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 85.65 | 85.65 | 78.35 | 78.45 | 78.45 | -8.73% | 64,000 |
| Jun 1, 2026 | 82.00 | 88.00 | 82.00 | 85.95 | 85.95 | 7.44% | 48,000 |
| May 29, 2026 | 78.45 | 81.90 | 76.00 | 80.00 | 80.00 | - | 135,000 |
| May 27, 2026 | 79.00 | 80.50 | 79.00 | 80.00 | 80.00 | 0.69% | 111,000 |
| May 26, 2026 | 83.00 | 85.80 | 78.50 | 79.45 | 79.45 | -4.28% | 27,000 |
| May 25, 2026 | 84.90 | 89.00 | 83.00 | 83.00 | 83.00 | -2.30% | 14,000 |
| May 21, 2026 | 84.75 | 84.95 | 82.00 | 84.95 | 84.95 | 4.11% | 12,000 |
| May 20, 2026 | 84.20 | 86.70 | 81.20 | 81.60 | 81.60 | -4.00% | 21,000 |
| May 19, 2026 | 86.55 | 86.95 | 84.20 | 85.00 | 85.00 | -3.35% | 25,000 |
| May 18, 2026 | 89.80 | 90.00 | 85.00 | 87.95 | 87.95 | 1.62% | 39,000 |
| May 15, 2026 | 86.55 | 86.55 | 82.00 | 86.55 | 86.55 | 9.97% | 140,000 |
| May 14, 2026 | 78.15 | 79.25 | 76.55 | 78.70 | 78.70 | -1.62% | 16,000 |
| May 13, 2026 | 75.10 | 81.00 | 75.10 | 80.00 | 80.00 | 5.68% | 21,000 |
| May 12, 2026 | 75.85 | 77.00 | 75.70 | 75.70 | 75.70 | -4.72% | 12,000 |
| May 11, 2026 | 82.00 | 82.00 | 78.00 | 79.45 | 79.45 | -2.22% | 13,000 |
| May 8, 2026 | 81.20 | 81.45 | 78.00 | 81.25 | 81.25 | -0.25% | 8,000 |
| May 7, 2026 | 82.50 | 84.00 | 80.60 | 81.45 | 81.45 | 4.16% | 26,000 |
| May 6, 2026 | 74.00 | 79.50 | 73.05 | 78.20 | 78.20 | 5.68% | 11,000 |
| May 5, 2026 | 71.00 | 75.45 | 71.00 | 74.00 | 74.00 | 5.34% | 5,000 |
| May 4, 2026 | 68.05 | 71.65 | 68.05 | 70.25 | 70.25 | 1.89% | 6,000 |
| Apr 30, 2026 | 74.00 | 74.00 | 66.65 | 68.95 | 68.95 | -6.82% | 24,000 |
| Apr 29, 2026 | 73.00 | 75.70 | 73.00 | 74.00 | 74.00 | 1.37% | 3,000 |
| Apr 28, 2026 | 71.25 | 74.50 | 71.25 | 73.00 | 73.00 | 2.46% | 4,000 |
| Apr 27, 2026 | 73.50 | 73.50 | 70.75 | 71.25 | 71.25 | -3.06% | 19,000 |
| Apr 24, 2026 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | -2.00% | 3,000 |
| Apr 23, 2026 | 78.10 | 78.10 | 75.00 | 75.00 | 75.00 | -2.34% | 3,000 |
| Apr 22, 2026 | 74.15 | 77.95 | 71.85 | 76.80 | 76.80 | 3.36% | 9,000 |
| Apr 21, 2026 | 74.00 | 75.00 | 74.00 | 74.30 | 74.30 | 1.09% | 5,000 |
| Apr 20, 2026 | 75.40 | 75.40 | 73.00 | 73.50 | 73.50 | -2.52% | 12,000 |
| Apr 17, 2026 | 75.00 | 78.60 | 73.00 | 75.40 | 75.40 | 0.53% | 19,000 |
| Apr 16, 2026 | 76.50 | 76.50 | 75.00 | 75.00 | 75.00 | -2.22% | 5,000 |
| Apr 15, 2026 | 77.20 | 80.35 | 74.75 | 76.70 | 76.70 | 2.06% | 25,000 |
| Apr 13, 2026 | 72.95 | 78.50 | 70.00 | 75.15 | 75.15 | 2.45% | 55,000 |
| Apr 10, 2026 | 78.20 | 78.50 | 72.50 | 73.35 | 73.35 | -3.68% | 27,000 |
| Apr 9, 2026 | 81.50 | 81.50 | 76.05 | 76.15 | 76.15 | -9.88% | 44,000 |
| Apr 8, 2026 | 88.00 | 90.10 | 82.00 | 84.50 | 84.50 | 6.42% | 126,000 |
| Apr 7, 2026 | 70.00 | 79.40 | 69.20 | 79.40 | 79.40 | 17.89% | 124,000 |
| Apr 6, 2026 | 62.10 | 70.00 | 62.10 | 67.35 | 67.35 | 7.93% | 85,000 |
| Apr 2, 2026 | 58.05 | 63.00 | 57.85 | 62.40 | 62.40 | 0.97% | 42,000 |
| Apr 1, 2026 | 54.50 | 63.90 | 54.50 | 61.80 | 61.80 | 15.41% | 60,000 |
| Mar 30, 2026 | 59.00 | 62.00 | 52.00 | 53.55 | 53.55 | -9.24% | 140,000 |
| Mar 27, 2026 | 61.00 | 61.00 | 58.20 | 59.00 | 59.00 | -6.79% | 141,000 |
| Mar 25, 2026 | 64.00 | 65.90 | 62.70 | 63.30 | 63.30 | -0.08% | 59,000 |
| Mar 24, 2026 | 63.20 | 65.40 | 61.00 | 63.35 | 63.35 | 2.10% | 63,000 |
| Mar 23, 2026 | 64.00 | 64.90 | 60.90 | 62.05 | 62.05 | -6.27% | 35,000 |
| Mar 20, 2026 | 67.55 | 69.60 | 66.00 | 66.20 | 66.20 | -0.60% | 126,000 |
| Mar 19, 2026 | 68.95 | 69.50 | 65.65 | 66.60 | 66.60 | -3.20% | 63,000 |
| Mar 18, 2026 | 65.40 | 70.85 | 65.40 | 68.80 | 68.80 | -1.22% | 80,000 |
| Mar 17, 2026 | 70.10 | 70.45 | 69.00 | 69.65 | 69.65 | -0.14% | 106,000 |
| Mar 16, 2026 | 71.15 | 71.90 | 69.00 | 69.75 | 69.75 | -4.71% | 78,000 |