Eleganz Interiors Limited (NSE:ELGNZ)
India · Delayed Price · Currency is INR 70.40
-1.05 (-1.47%)
At close: Jun 23, 2026
Eleganz Interiors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |