Eleganz Interiors Limited (NSE:ELGNZ)
India · Delayed Price · Currency is INR 101.00
-1.00 (-0.98%)
At close: Aug 4, 2026
Eleganz Interiors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 90.00 | 91.05 | 86.05 | 88.55 | 88.55 | -2.75% | 108,000 |
| Jul 8, 2026 | 97.60 | 98.00 | 89.00 | 91.05 | 91.05 | -5.99% | 56,000 |
| Jul 7, 2026 | 102.90 | 102.90 | 94.90 | 96.85 | 96.85 | -2.07% | 103,000 |
| Jul 6, 2026 | 95.00 | 100.00 | 94.00 | 98.90 | 98.90 | 7.21% | 258,000 |
| Jul 3, 2026 | 85.00 | 94.00 | 82.00 | 92.25 | 92.25 | 7.39% | 240,000 |
| Jul 2, 2026 | 82.00 | 89.00 | 82.00 | 85.90 | 85.90 | 6.71% | 144,000 |
| Jul 1, 2026 | 72.00 | 81.10 | 72.00 | 80.50 | 80.50 | 17.52% | 109,000 |
| Jun 30, 2026 | 69.10 | 69.10 | 68.15 | 68.50 | 68.50 | -3.18% | 32,000 |
| Jun 29, 2026 | 72.90 | 72.90 | 67.80 | 70.75 | 70.75 | -1.05% | 31,000 |
| Jun 25, 2026 | 72.30 | 72.90 | 70.20 | 71.50 | 71.50 | -0.63% | 7,000 |
| Jun 24, 2026 | 73.80 | 73.80 | 70.25 | 71.95 | 71.95 | 2.20% | 13,000 |
| Jun 23, 2026 | 72.00 | 73.00 | 70.35 | 70.40 | 70.40 | -1.47% | 15,000 |
| Jun 22, 2026 | 73.00 | 75.00 | 71.00 | 71.45 | 71.45 | -3.25% | 43,000 |
| Jun 19, 2026 | 72.05 | 74.50 | 71.05 | 73.85 | 73.85 | -0.74% | 46,000 |
| Jun 18, 2026 | 75.20 | 75.20 | 72.00 | 74.40 | 74.40 | -3.00% | 40,000 |
| Jun 17, 2026 | 75.00 | 76.70 | 75.00 | 76.70 | 76.70 | 2.13% | 2,000 |
| Jun 16, 2026 | 76.50 | 76.70 | 74.00 | 75.10 | 75.10 | -4.39% | 39,000 |
| Jun 15, 2026 | 73.95 | 80.00 | 73.95 | 78.55 | 78.55 | 8.95% | 34,000 |
| Jun 12, 2026 | 72.50 | 73.00 | 70.00 | 72.10 | 72.10 | -2.17% | 19,000 |
| Jun 11, 2026 | 72.40 | 75.75 | 70.30 | 73.70 | 73.70 | -2.90% | 28,000 |
| Jun 10, 2026 | 73.70 | 75.90 | 73.50 | 75.90 | 75.90 | 2.85% | 3,000 |
| Jun 9, 2026 | 79.00 | 79.00 | 73.00 | 73.80 | 73.80 | -5.57% | 53,000 |
| Jun 8, 2026 | 79.00 | 79.00 | 76.15 | 78.15 | 78.15 | -4.70% | 9,000 |
| Jun 5, 2026 | 81.95 | 82.10 | 81.95 | 82.00 | 82.00 | 2.12% | 2,000 |
| Jun 4, 2026 | 77.05 | 80.95 | 77.05 | 80.30 | 80.30 | -0.43% | 24,000 |
| Jun 3, 2026 | 78.45 | 81.00 | 78.45 | 80.65 | 80.65 | 2.80% | 9,000 |
| 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 |