Elin Electronics Limited (NSE:ELIN)
India · Delayed Price · Currency is INR 214.22
+2.53 (1.20%)
Oct 3, 2025, 3:29 PM IST
Elin Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 202.00 | 213.64 | 202.00 | 211.69 | 211.69 | 4.86% | 90,740 |
| Sep 30, 2025 | 199.36 | 204.39 | 199.36 | 201.87 | 201.87 | 1.25% | 52,884 |
| Sep 29, 2025 | 204.50 | 205.01 | 197.00 | 199.37 | 199.37 | -1.74% | 87,289 |
| Sep 26, 2025 | 214.63 | 216.57 | 201.25 | 202.91 | 202.91 | -4.99% | 170,052 |
| Sep 25, 2025 | 222.60 | 225.49 | 211.00 | 213.57 | 213.57 | -5.01% | 227,218 |
| Sep 24, 2025 | 224.31 | 232.00 | 218.00 | 224.83 | 224.83 | 0.10% | 208,411 |
| Sep 23, 2025 | 224.45 | 234.00 | 223.00 | 224.61 | 224.61 | 0.55% | 528,737 |
| Sep 22, 2025 | 227.00 | 229.70 | 221.00 | 223.38 | 223.38 | -0.61% | 134,594 |
| Sep 19, 2025 | 220.61 | 228.19 | 218.70 | 224.75 | 224.75 | 2.18% | 208,405 |
| Sep 18, 2025 | 219.20 | 225.60 | 218.00 | 219.96 | 219.96 | 0.17% | 82,836 |
| Sep 17, 2025 | 222.40 | 222.99 | 213.25 | 219.59 | 219.59 | -1.65% | 256,549 |
| Sep 16, 2025 | 223.70 | 229.45 | 222.00 | 223.28 | 223.28 | 0.35% | 117,773 |
| Sep 15, 2025 | 220.30 | 229.45 | 219.21 | 222.50 | 222.50 | 0.17% | 178,673 |
| Sep 12, 2025 | 218.00 | 226.00 | 213.91 | 222.13 | 222.13 | 1.55% | 212,352 |
| Sep 11, 2025 | 218.98 | 222.18 | 215.10 | 218.74 | 218.74 | -0.46% | 150,184 |
| Sep 10, 2025 | 229.00 | 229.50 | 211.65 | 219.74 | 219.74 | -4.01% | 391,454 |
| Sep 9, 2025 | 218.30 | 231.00 | 216.31 | 228.92 | 228.92 | 4.86% | 600,581 |
| Sep 8, 2025 | 218.00 | 225.71 | 215.25 | 218.30 | 218.30 | 1.77% | 615,760 |
| Sep 5, 2025 | 197.40 | 220.11 | 194.00 | 214.51 | 214.51 | 9.58% | 583,379 |
| Sep 4, 2025 | 200.00 | 201.00 | 192.60 | 195.75 | 195.75 | -0.71% | 139,075 |
| Sep 3, 2025 | 193.35 | 199.00 | 192.01 | 197.14 | 197.14 | 2.98% | 155,017 |
| Sep 2, 2025 | 183.55 | 201.80 | 183.00 | 191.43 | 191.43 | 4.16% | 358,581 |
| Sep 1, 2025 | 184.00 | 188.00 | 183.00 | 183.79 | 183.79 | -1.31% | 47,534 |
| Aug 29, 2025 | 182.31 | 188.88 | 182.31 | 186.23 | 186.23 | 2.15% | 87,369 |
| Aug 28, 2025 | 179.17 | 189.70 | 179.00 | 182.31 | 182.31 | 1.76% | 71,412 |
| Aug 26, 2025 | 182.07 | 185.97 | 178.00 | 179.16 | 179.16 | -3.70% | 104,874 |
| Aug 25, 2025 | 188.00 | 189.90 | 185.00 | 186.05 | 186.05 | 3.02% | 121,763 |
| Aug 22, 2025 | 181.95 | 181.95 | 178.10 | 180.59 | 180.59 | 1.16% | 37,335 |
| Aug 21, 2025 | 180.26 | 184.70 | 177.10 | 178.52 | 178.52 | -2.88% | 89,940 |
| Aug 20, 2025 | 184.98 | 189.50 | 180.10 | 183.82 | 183.82 | 0.48% | 93,749 |
| Aug 19, 2025 | 183.00 | 184.85 | 179.01 | 182.94 | 182.94 | 1.25% | 39,369 |
| Aug 18, 2025 | 184.00 | 185.00 | 180.00 | 180.69 | 180.69 | 0.08% | 56,131 |
| Aug 14, 2025 | 177.58 | 184.00 | 177.58 | 180.54 | 180.54 | 1.67% | 44,505 |
| Aug 13, 2025 | 167.00 | 179.55 | 166.90 | 177.58 | 177.58 | 3.85% | 346,116 |
| Aug 12, 2025 | 165.14 | 173.00 | 165.05 | 171.00 | 171.00 | 1.97% | 43,716 |
| Aug 11, 2025 | 172.00 | 172.00 | 165.10 | 167.69 | 167.69 | -2.21% | 51,379 |
| Aug 8, 2025 | 173.65 | 178.00 | 169.00 | 171.48 | 171.48 | -1.27% | 64,272 |
| Aug 7, 2025 | 175.80 | 176.45 | 167.20 | 173.69 | 173.69 | -1.32% | 625,765 |
| Aug 6, 2025 | 178.00 | 183.00 | 172.01 | 176.01 | 176.01 | 0.05% | 53,248 |
| Aug 5, 2025 | 177.89 | 181.40 | 175.05 | 175.92 | 175.92 | -1.54% | 43,279 |
| Aug 4, 2025 | 175.00 | 181.50 | 170.55 | 178.68 | 178.68 | 2.11% | 32,887 |
| Aug 1, 2025 | 180.00 | 180.00 | 174.00 | 174.99 | 174.99 | -3.43% | 10,662 |
| Jul 31, 2025 | 175.65 | 184.00 | 175.10 | 181.20 | 181.20 | -1.45% | 13,946 |
| Jul 30, 2025 | 186.00 | 189.90 | 180.00 | 183.86 | 183.86 | 1.36% | 67,716 |
| Jul 29, 2025 | 174.00 | 182.11 | 174.00 | 181.39 | 181.39 | 4.58% | 41,848 |
| Jul 28, 2025 | 180.00 | 181.00 | 170.00 | 173.44 | 173.44 | -0.80% | 73,041 |
| Jul 25, 2025 | 180.50 | 180.50 | 173.00 | 174.84 | 174.84 | -1.96% | 21,092 |
| Jul 24, 2025 | 181.50 | 181.50 | 176.00 | 178.34 | 178.34 | -1.78% | 30,069 |
| Jul 23, 2025 | 178.65 | 182.50 | 174.00 | 181.57 | 181.57 | 0.27% | 37,363 |
| Jul 22, 2025 | 186.00 | 188.75 | 180.10 | 181.09 | 181.09 | -3.37% | 27,264 |