Eleganz Interiors Limited (NSE:ELGNZ)
India · Delayed Price · Currency is INR 82.05
+0.55 (0.67%)
At close: Oct 30, 2026
Eleganz Interiors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 83.05 | 84.55 | 81.00 | 82.05 | 82.05 | 0.67% | 20,000 |
| Oct 29, 2026 | 84.00 | 84.00 | 80.50 | 81.50 | 81.50 | -0.91% | 20,000 |
| Oct 28, 2026 | 83.00 | 84.20 | 78.70 | 82.25 | 82.25 | -4.25% | 8,000 |
| Oct 27, 2026 | 82.00 | 86.80 | 82.00 | 85.90 | 85.90 | 7.24% | 62,000 |
| Oct 26, 2026 | 76.40 | 81.95 | 76.40 | 80.10 | 80.10 | 4.16% | 38,000 |
| Oct 23, 2026 | 80.15 | 80.15 | 73.05 | 76.90 | 76.90 | -7.85% | 17,000 |
| Oct 22, 2026 | 80.15 | 83.45 | 80.15 | 83.45 | 83.45 | -0.36% | 2,000 |
| Oct 21, 2026 | 83.80 | 84.90 | 81.00 | 83.75 | 83.75 | -3.62% | 12,000 |
| Oct 19, 2026 | 86.85 | 86.90 | 86.85 | 86.90 | 86.90 | -0.91% | 2,000 |
| Oct 16, 2026 | 87.45 | 88.00 | 85.00 | 87.70 | 87.70 | 0.29% | 17,000 |
| Oct 15, 2026 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | 3.49% | 1,000 |
| Oct 14, 2026 | 85.20 | 85.25 | 84.20 | 84.50 | 84.50 | -0.82% | 12,000 |
| Oct 13, 2026 | 87.80 | 88.00 | 85.00 | 85.20 | 85.20 | -1.39% | 10,000 |
| Oct 12, 2026 | 82.50 | 88.00 | 82.50 | 86.40 | 86.40 | 2.01% | 47,000 |
| Oct 9, 2026 | 85.35 | 85.35 | 84.00 | 84.70 | 84.70 | -0.76% | 12,000 |
| Oct 8, 2026 | 82.95 | 88.00 | 80.50 | 85.35 | 85.35 | 4.72% | 62,000 |
| Oct 7, 2026 | 80.00 | 86.00 | 78.00 | 81.50 | 81.50 | 1.88% | 88,000 |
| Oct 6, 2026 | 79.25 | 80.00 | 78.35 | 80.00 | 80.00 | -2.38% | 11,000 |
| Oct 5, 2026 | 82.00 | 82.00 | 81.95 | 81.95 | 81.95 | -1.03% | 3,000 |
| Oct 1, 2026 | 83.90 | 84.90 | 80.45 | 82.80 | 82.80 | 0.98% | 8,000 |
| Sep 30, 2026 | 82.00 | 83.55 | 78.65 | 82.00 | 82.00 | -2.32% | 34,000 |
| Sep 29, 2026 | 84.90 | 85.00 | 81.50 | 83.95 | 83.95 | 2.38% | 18,000 |
| Sep 28, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -3.64% | 2,000 |
| Sep 25, 2026 | 84.00 | 86.00 | 83.00 | 85.10 | 85.10 | 0.35% | 12,000 |
| Sep 24, 2026 | 87.00 | 88.50 | 83.50 | 84.80 | 84.80 | -1.22% | 20,000 |
| Sep 23, 2026 | 85.50 | 86.70 | 85.50 | 85.85 | 85.85 | 0.41% | 9,000 |
| Sep 22, 2026 | 85.90 | 85.90 | 84.00 | 85.50 | 85.50 | -0.47% | 12,000 |
| Sep 21, 2026 | 86.00 | 86.00 | 85.90 | 85.90 | 85.90 | 0.06% | 2,000 |
| 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 |