Elin Electronics Limited (NSE:ELIN)
India · Delayed Price · Currency is INR 214.51
+18.76 (9.58%)
Sep 5, 2025, 3:30 PM IST
Elin Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 197.40 | 220.11 | 194.00 | 214.51 | 214.51 | 9.58% | 583,310 |
| 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 |
| Jul 21, 2025 | 199.50 | 199.50 | 181.50 | 187.40 | 187.40 | -1.37% | 98,157 |
| Jul 18, 2025 | 188.90 | 190.90 | 188.90 | 190.00 | 190.00 | 0.58% | 53,813 |
| Jul 17, 2025 | 186.00 | 189.72 | 186.00 | 188.90 | 188.90 | 1.56% | 52,666 |
| Jul 16, 2025 | 192.00 | 192.00 | 186.00 | 186.00 | 186.00 | -1.23% | 36,524 |
| Jul 15, 2025 | 188.31 | 188.31 | 188.31 | 188.31 | 188.31 | 2.00% | 44,866 |
| Jul 14, 2025 | 184.62 | 184.62 | 184.62 | 184.62 | 184.62 | 2.00% | 28,832 |
| Jul 11, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 1.99% | 27,790 |
| Jul 10, 2025 | 177.46 | 177.46 | 177.46 | 177.46 | 177.46 | 1.99% | 30,307 |
| Jul 9, 2025 | 173.00 | 173.99 | 172.00 | 173.99 | 173.99 | 1.16% | 22,039 |
| Jul 8, 2025 | 171.55 | 173.45 | 171.55 | 172.00 | 172.00 | -1.15% | 18,629 |
| Jul 7, 2025 | 175.00 | 175.00 | 172.82 | 174.00 | 174.00 | -1.33% | 35,324 |
| Jul 4, 2025 | 179.00 | 179.00 | 176.35 | 176.35 | 176.35 | -1.98% | 20,067 |
| Jul 3, 2025 | 172.87 | 179.92 | 172.87 | 179.92 | 179.92 | 2.00% | 47,650 |
| Jul 2, 2025 | 178.98 | 178.98 | 176.40 | 176.40 | 176.40 | -2.00% | 32,510 |
| Jul 1, 2025 | 181.59 | 181.59 | 180.00 | 180.00 | 180.00 | -1.37% | 39,670 |
| Jun 30, 2025 | 182.30 | 185.94 | 182.30 | 182.50 | 182.50 | 0.11% | 33,142 |
| Jun 27, 2025 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | 2.00% | 34,697 |
| Jun 26, 2025 | 178.73 | 178.73 | 178.72 | 178.73 | 178.73 | 2.00% | 37,950 |