NSE:ELMDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	35.70	36.70	35.46	35.76	35.76	0.68%	1,472
Sep 22, 2026	35.75	35.75	35.50	35.52	35.52	-0.64%	263
Sep 21, 2026	35.71	35.77	35.49	35.75	35.75	0.70%	116
Sep 18, 2026	35.39	35.50	35.39	35.50	35.50	0.80%	4
Sep 17, 2026	35.51	35.63	35.10	35.22	35.22	-0.48%	1,592
Sep 16, 2026	35.10	35.62	35.10	35.39	35.39	-2.77%	535
Sep 15, 2026	36.00	36.50	35.21	36.40	36.40	0.39%	1,456
Sep 11, 2026	36.14	36.45	35.60	36.26	36.26	1.26%	1,154
Sep 10, 2026	35.81	36.05	35.40	35.81	35.81	0.59%	9,467
Sep 9, 2026	36.49	36.49	35.43	35.60	35.60	-1.47%	2,844
Sep 8, 2026	36.24	36.24	36.04	36.13	36.13	-0.36%	7
Sep 7, 2026	36.68	36.68	36.16	36.26	36.26	-0.66%	1,265
Sep 4, 2026	36.99	36.99	36.49	36.50	36.50	0.33%	602
Sep 3, 2026	36.44	36.53	36.30	36.38	36.38	0.83%	1,092
Sep 2, 2026	37.35	37.35	35.83	36.08	36.08	-0.33%	2,336
Sep 1, 2026	36.99	37.00	36.13	36.20	36.20	-1.50%	3,015
Aug 31, 2026	36.71	36.75	36.45	36.75	36.75	0.27%	11,995
Aug 28, 2026	37.34	37.34	36.65	36.65	36.65	-0.81%	563
Aug 27, 2026	37.03	37.03	36.76	36.95	36.95	-0.40%	369
Aug 26, 2026	36.99	37.10	36.89	37.10	37.10	0.08%	1,013
Aug 25, 2026	37.00	37.10	36.68	37.07	37.07	0.46%	6,448
Aug 24, 2026	37.00	37.04	36.85	36.90	36.90	0.33%	1,128
Aug 21, 2026	36.95	36.95	36.77	36.78	36.78	-	786
Aug 20, 2026	36.85	37.53	36.75	36.78	36.78	0.79%	1,535
Aug 19, 2026	36.70	37.17	36.45	36.49	36.49	-0.63%	2,545
Aug 18, 2026	36.88	36.90	36.60	36.72	36.72	-0.43%	2,132
Aug 17, 2026	36.84	37.76	36.80	36.88	36.88	0.03%	14,261
Aug 14, 2026	36.99	37.35	36.75	36.87	36.87	-0.24%	2,669
Aug 13, 2026	36.94	37.47	36.78	36.96	36.96	0.57%	20,248
Aug 12, 2026	37.63	37.63	36.13	36.75	36.75	-0.38%	6,045
Aug 11, 2026	37.59	37.59	36.77	36.89	36.89	-0.08%	10,373
Aug 10, 2026	37.32	37.45	36.91	36.92	36.92	0.03%	15,906
Aug 7, 2026	37.16	37.16	36.85	36.91	36.91	-	5,215
Aug 6, 2026	38.15	38.67	36.88	36.91	36.91	-0.35%	48,736