Elin Electronics Limited (NSE:ELIN)
India · Delayed Price · Currency is INR 148.48
-0.40 (-0.27%)
Jan 23, 2026, 3:29 PM IST
Elin Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 145.30 | 151.00 | 145.00 | 148.88 | 148.88 | 2.41% | 39,042 |
| Jan 21, 2026 | 140.00 | 149.00 | 136.34 | 145.38 | 145.38 | 3.52% | 63,020 |
| Jan 20, 2026 | 150.00 | 154.58 | 138.00 | 140.43 | 140.43 | -6.51% | 96,230 |
| Jan 19, 2026 | 154.40 | 156.17 | 149.10 | 150.21 | 150.21 | -4.17% | 38,626 |
| Jan 16, 2026 | 145.65 | 159.00 | 144.98 | 156.75 | 156.75 | 6.84% | 127,570 |
| Jan 14, 2026 | 148.00 | 152.25 | 145.00 | 146.72 | 146.72 | -1.30% | 36,087 |
| Jan 13, 2026 | 147.00 | 150.00 | 145.01 | 148.65 | 148.65 | 1.27% | 29,245 |
| Jan 12, 2026 | 147.50 | 150.86 | 143.41 | 146.79 | 146.79 | -2.00% | 74,964 |
| Jan 9, 2026 | 155.19 | 155.85 | 148.03 | 149.79 | 149.79 | -3.49% | 77,293 |
| Jan 8, 2026 | 161.99 | 161.99 | 155.00 | 155.20 | 155.20 | -1.69% | 46,362 |
| Jan 7, 2026 | 161.00 | 161.00 | 157.10 | 157.86 | 157.86 | -0.92% | 31,386 |
| Jan 6, 2026 | 164.00 | 166.77 | 158.76 | 159.33 | 159.33 | -1.99% | 48,285 |
| Jan 5, 2026 | 166.71 | 167.31 | 161.00 | 162.56 | 162.56 | -2.43% | 43,015 |
| Jan 2, 2026 | 165.67 | 168.00 | 163.31 | 166.61 | 166.61 | 1.30% | 47,357 |
| Jan 1, 2026 | 163.26 | 166.39 | 163.26 | 164.47 | 164.47 | -0.48% | 10,524 |
| Dec 31, 2025 | 164.00 | 166.65 | 162.01 | 165.26 | 165.26 | -0.16% | 17,197 |
| Dec 30, 2025 | 165.54 | 167.45 | 162.00 | 165.53 | 165.53 | -0.07% | 21,260 |
| Dec 29, 2025 | 166.10 | 168.34 | 164.01 | 165.64 | 165.64 | -0.83% | 28,639 |
| Dec 26, 2025 | 165.50 | 168.65 | 165.50 | 167.02 | 167.02 | -0.41% | 17,465 |
| Dec 24, 2025 | 165.00 | 172.00 | 165.00 | 167.71 | 167.71 | 0.51% | 40,268 |
| Dec 23, 2025 | 167.46 | 168.64 | 165.12 | 166.86 | 166.86 | -0.32% | 119,681 |
| Dec 22, 2025 | 166.77 | 170.00 | 165.59 | 167.39 | 167.39 | 1.49% | 39,336 |
| Dec 19, 2025 | 166.50 | 169.72 | 163.22 | 164.94 | 164.94 | -0.24% | 58,147 |
| Dec 18, 2025 | 163.45 | 168.80 | 161.12 | 165.34 | 165.34 | 1.22% | 42,870 |
| Dec 17, 2025 | 164.25 | 167.02 | 162.00 | 163.34 | 163.34 | -0.06% | 46,932 |
| Dec 16, 2025 | 169.00 | 171.09 | 162.99 | 163.43 | 163.43 | -2.58% | 68,135 |
| Dec 15, 2025 | 171.00 | 171.35 | 167.03 | 167.75 | 167.75 | -1.66% | 41,305 |
| Dec 12, 2025 | 171.55 | 174.00 | 169.38 | 170.59 | 170.59 | 0.26% | 42,278 |
| Dec 11, 2025 | 171.00 | 176.60 | 169.01 | 170.15 | 170.15 | -2.80% | 46,457 |
| Dec 10, 2025 | 171.33 | 181.00 | 171.33 | 175.05 | 175.05 | 0.92% | 63,333 |
| Dec 9, 2025 | 163.95 | 175.00 | 161.00 | 173.45 | 173.45 | 4.73% | 86,327 |
| Dec 8, 2025 | 173.50 | 174.85 | 164.79 | 165.62 | 165.62 | -4.54% | 59,987 |
| Dec 5, 2025 | 176.14 | 176.62 | 172.00 | 173.49 | 173.49 | -1.50% | 56,045 |
| Dec 4, 2025 | 180.00 | 180.00 | 172.51 | 176.14 | 176.14 | 0.63% | 45,708 |
| Dec 3, 2025 | 178.35 | 178.35 | 173.63 | 175.03 | 175.03 | -1.64% | 34,199 |
| Dec 2, 2025 | 176.96 | 179.00 | 173.96 | 177.94 | 177.94 | 0.55% | 69,740 |
| Dec 1, 2025 | 181.50 | 182.00 | 175.00 | 176.96 | 176.96 | -2.38% | 42,216 |
| Nov 28, 2025 | 184.00 | 187.97 | 180.10 | 181.27 | 181.27 | -2.03% | 29,659 |
| Nov 27, 2025 | 184.50 | 186.58 | 182.78 | 185.03 | 185.03 | -0.21% | 33,359 |
| Nov 26, 2025 | 184.10 | 188.45 | 180.13 | 185.42 | 185.42 | 1.59% | 75,728 |
| Nov 25, 2025 | 175.00 | 184.75 | 172.03 | 182.52 | 182.52 | 5.46% | 135,536 |
| Nov 24, 2025 | 179.75 | 181.25 | 172.01 | 173.07 | 173.07 | -4.65% | 81,752 |
| Nov 21, 2025 | 181.35 | 184.51 | 180.32 | 181.51 | 181.51 | -0.91% | 50,438 |
| Nov 20, 2025 | 188.97 | 190.86 | 180.10 | 183.17 | 183.17 | -3.07% | 101,449 |
| Nov 19, 2025 | 185.00 | 191.38 | 182.00 | 188.97 | 188.97 | 1.31% | 111,316 |
| Nov 18, 2025 | 190.00 | 190.46 | 182.41 | 186.53 | 186.53 | -1.40% | 118,607 |
| Nov 17, 2025 | 193.55 | 195.38 | 188.00 | 189.17 | 189.17 | -3.23% | 99,261 |
| Nov 14, 2025 | 190.23 | 198.00 | 188.18 | 195.49 | 195.49 | 2.77% | 95,757 |
| Nov 13, 2025 | 196.15 | 197.00 | 188.62 | 190.23 | 190.23 | -3.02% | 123,236 |
| Nov 12, 2025 | 199.50 | 202.36 | 195.10 | 196.15 | 196.15 | -1.81% | 117,497 |