Eleganz Interiors Limited (NSE:ELGNZ)
India · Delayed Price · Currency is INR 85.85
+0.35 (0.41%)
At close: Sep 18, 2026
Eleganz Interiors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 83.05 | 86.70 | 82.75 | 85.85 | 85.85 | 0.41% | 23,000 |
| Sep 17, 2026 | 83.00 | 87.95 | 82.05 | 85.50 | 85.50 | 0.65% | 18,000 |
| Sep 16, 2026 | 83.00 | 85.90 | 81.70 | 84.95 | 84.95 | 0.77% | 9,000 |
| Sep 15, 2026 | 84.25 | 85.00 | 82.50 | 84.30 | 84.30 | -1.23% | 13,000 |
| Sep 11, 2026 | 85.00 | 87.00 | 84.25 | 85.35 | 85.35 | -0.35% | 24,000 |
| Sep 10, 2026 | 88.00 | 88.00 | 85.00 | 85.65 | 85.65 | -2.67% | 19,000 |
| Sep 9, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.07% | 1,000 |
| Sep 8, 2026 | 86.00 | 90.00 | 86.00 | 88.95 | 88.95 | 0.11% | 8,000 |
| Sep 7, 2026 | 87.55 | 88.90 | 86.00 | 88.85 | 88.85 | 1.48% | 13,000 |
| Sep 4, 2026 | 85.50 | 88.25 | 84.30 | 87.55 | 87.55 | 4.16% | 25,000 |
| Sep 3, 2026 | 91.00 | 93.00 | 82.95 | 84.05 | 84.05 | -5.08% | 87,000 |
| Sep 2, 2026 | 88.50 | 94.60 | 86.30 | 88.55 | 88.55 | -4.58% | 56,000 |
| Sep 1, 2026 | 95.00 | 95.80 | 90.65 | 92.80 | 92.80 | -4.97% | 12,000 |
| Aug 31, 2026 | 94.30 | 97.65 | 94.30 | 97.65 | 97.65 | 3.12% | 4,000 |
| Aug 28, 2026 | 93.05 | 97.60 | 93.05 | 94.70 | 94.70 | -0.47% | 11,000 |
| Aug 27, 2026 | 102.50 | 104.00 | 94.10 | 95.15 | 95.15 | -4.80% | 27,000 |
| Aug 26, 2026 | 90.00 | 100.75 | 90.00 | 99.95 | 99.95 | 9.12% | 215,000 |
| Aug 25, 2026 | 89.50 | 92.20 | 89.50 | 91.60 | 91.60 | 2.75% | 22,000 |
| Aug 24, 2026 | 87.00 | 91.20 | 85.05 | 89.15 | 89.15 | 2.71% | 70,000 |
| Aug 21, 2026 | 88.85 | 88.85 | 85.20 | 86.80 | 86.80 | 2.60% | 8,000 |
| Aug 20, 2026 | 86.10 | 88.80 | 84.00 | 84.60 | 84.60 | -1.63% | 28,000 |
| Aug 19, 2026 | 91.45 | 91.45 | 85.00 | 86.00 | 86.00 | -5.96% | 72,000 |
| Aug 18, 2026 | 85.90 | 94.50 | 85.90 | 91.45 | 91.45 | 5.72% | 56,000 |
| Aug 17, 2026 | 86.05 | 86.65 | 84.50 | 86.50 | 86.50 | 0.52% | 21,000 |
| Aug 14, 2026 | 89.55 | 89.65 | 86.00 | 86.05 | 86.05 | -4.86% | 38,000 |
| Aug 13, 2026 | 85.00 | 90.60 | 85.00 | 90.45 | 90.45 | 3.02% | 35,000 |
| Aug 12, 2026 | 91.50 | 91.50 | 85.20 | 87.80 | 87.80 | -0.40% | 22,000 |
| Aug 11, 2026 | 86.90 | 91.30 | 86.10 | 88.15 | 88.15 | 1.44% | 45,000 |
| Aug 10, 2026 | 94.00 | 94.00 | 86.90 | 86.90 | 86.90 | -9.99% | 97,000 |
| Aug 7, 2026 | 96.95 | 98.85 | 96.00 | 96.55 | 96.55 | -0.41% | 19,000 |
| Aug 6, 2026 | 104.00 | 105.55 | 96.00 | 96.95 | 96.95 | -4.01% | 45,000 |
| Aug 5, 2026 | 105.80 | 105.90 | 101.00 | 101.00 | 101.00 | - | 4,000 |
| Aug 4, 2026 | 102.00 | 102.00 | 100.05 | 101.00 | 101.00 | -0.98% | 3,000 |
| Aug 3, 2026 | 104.05 | 105.00 | 99.10 | 102.00 | 102.00 | -0.63% | 28,000 |
| Jul 31, 2026 | 102.05 | 104.95 | 102.00 | 102.65 | 102.65 | 0.54% | 8,000 |
| Jul 30, 2026 | 101.05 | 105.45 | 101.05 | 102.10 | 102.10 | -2.30% | 16,000 |
| Jul 29, 2026 | 105.00 | 106.00 | 103.00 | 104.50 | 104.50 | 2.70% | 22,000 |
| Jul 28, 2026 | 102.20 | 102.20 | 101.00 | 101.75 | 101.75 | -1.50% | 32,000 |
| Jul 27, 2026 | 107.40 | 109.00 | 101.00 | 103.30 | 103.30 | -1.38% | 17,000 |
| Jul 24, 2026 | 101.45 | 106.00 | 100.00 | 104.75 | 104.75 | 2.70% | 18,000 |
| Jul 23, 2026 | 101.00 | 102.00 | 99.00 | 102.00 | 102.00 | - | 22,000 |
| Jul 22, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.35% | 1,000 |
| Jul 21, 2026 | 104.70 | 106.70 | 96.60 | 103.40 | 103.40 | 1.17% | 103,000 |
| Jul 20, 2026 | 97.00 | 104.00 | 97.00 | 102.20 | 102.20 | 5.09% | 91,000 |
| Jul 17, 2026 | 96.80 | 98.20 | 95.00 | 97.25 | 97.25 | 3.24% | 75,000 |
| Jul 16, 2026 | 94.05 | 95.00 | 87.00 | 94.20 | 94.20 | 0.16% | 211,000 |
| Jul 15, 2026 | 93.90 | 94.90 | 90.70 | 94.05 | 94.05 | 3.35% | 48,000 |
| Jul 14, 2026 | 84.15 | 91.80 | 84.15 | 91.00 | 91.00 | 6.06% | 36,000 |
| Jul 13, 2026 | 86.90 | 89.45 | 85.30 | 85.80 | 85.80 | -1.27% | 48,000 |
| Jul 10, 2026 | 86.50 | 89.25 | 85.10 | 86.90 | 86.90 | -1.86% | 47,000 |