Eldeco Housing & Industries Ltd. ELDEHSG
NSE · India · Finance
INR 782.00+30.95 (+4.12%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 782.25 | +4.15% | INR 761.10 | INR 786.90 | INR 751.05 | 1.46K |
| 2026-09-30 | INR 751.05 | -0.09% | INR 751.75 | INR 760.00 | INR 751.00 | 691 |
| 2026-09-29 | INR 751.75 | -0.64% | INR 768.10 | INR 768.10 | INR 747.00 | 277 |
| 2026-09-28 | INR 756.60 | -1.16% | INR 770.00 | INR 771.95 | INR 755.50 | 443 |
| 2026-09-25 | INR 765.50 | +0.72% | INR 769.95 | INR 777.80 | INR 750.00 | 348 |
| 2026-09-24 | INR 760.00 | -2.53% | INR 789.25 | INR 789.25 | INR 733.00 | 873 |
| 2026-09-23 | INR 779.75 | -0.03% | INR 773.80 | INR 789.90 | INR 771.00 | 423 |
| 2026-09-22 | INR 780.00 | -0.24% | INR 783.00 | INR 790.00 | INR 771.05 | 365 |
| 2026-09-21 | INR 781.90 | +0.03% | INR 789.90 | INR 789.90 | INR 765.15 | 62 |
| 2026-09-18 | INR 781.70 | +1.90% | INR 788.00 | INR 789.95 | INR 770.25 | 209 |
| 2026-09-17 | INR 767.10 | -0.27% | INR 769.00 | INR 783.90 | INR 761.15 | 152 |
| 2026-09-16 | INR 769.15 | -1.43% | INR 775.00 | INR 775.00 | INR 754.20 | 890 |
| 2026-09-15 | INR 780.30 | -0.41% | INR 799.80 | INR 815.80 | INR 775.00 | 1.01K |
| 2026-09-14 | INR 783.50 | 0.00% | INR 783.50 | INR 783.50 | INR 783.50 | 0 |
| 2026-09-11 | INR 783.50 | +0.24% | INR 782.00 | INR 795.90 | INR 780.00 | 367 |
| 2026-09-10 | INR 781.60 | +0.80% | INR 799.00 | INR 799.00 | INR 775.00 | 205 |
| 2026-09-09 | INR 775.40 | -2.55% | INR 795.70 | INR 796.75 | INR 775.00 | 951 |
| 2026-09-08 | INR 795.70 | +0.87% | INR 777.05 | INR 797.00 | INR 777.05 | 158 |
| 2026-09-07 | INR 788.85 | -0.03% | INR 789.05 | INR 799.00 | INR 778.60 | 667 |
| 2026-09-04 | INR 789.10 | -0.17% | INR 781.00 | INR 801.00 | INR 781.00 | 415 |
| 2026-09-03 | INR 790.45 | -0.48% | INR 794.20 | INR 800.00 | INR 778.85 | 681 |
| 2026-09-02 | INR 794.25 | +1.35% | INR 798.95 | INR 799.95 | INR 776.25 | 838 |
| 2026-09-01 | INR 783.65 | +0.68% | INR 794.80 | INR 804.50 | INR 770.00 | 1.34K |
| 2026-08-31 | INR 778.35 | -2.61% | INR 791.20 | INR 809.90 | INR 745.00 | 3.26K |
| 2026-08-28 | INR 799.20 | +2.23% | INR 809.75 | INR 823.65 | INR 787.50 | 1.45K |
| 2026-08-27 | INR 781.80 | -2.22% | INR 795.25 | INR 818.45 | INR 777.70 | 992 |
| 2026-08-26 | INR 799.55 | -1.26% | INR 787.00 | INR 820.00 | INR 787.00 | 453 |
| 2026-08-25 | INR 809.75 | -1.91% | INR 810.10 | INR 820.10 | INR 803.15 | 1.43K |
| 2026-08-24 | INR 825.55 | -1.18% | INR 839.55 | INR 839.55 | INR 804.00 | 3.09K |
| 2026-08-21 | INR 835.40 | +1.47% | INR 825.75 | INR 848.00 | INR 822.15 | 909 |
| 2026-08-20 | INR 823.30 | -0.62% | INR 821.00 | INR 838.20 | INR 809.00 | 2.15K |
| 2026-08-19 | INR 828.45 | +1.34% | INR 817.00 | INR 845.35 | INR 795.00 | 7.10K |
| 2026-08-18 | INR 817.50 | +6.81% | INR 768.00 | INR 822.00 | INR 745.00 | 11.50K |
| 2026-08-17 | INR 765.35 | +0.80% | INR 759.30 | INR 775.00 | INR 751.05 | 989 |
| 2026-08-14 | INR 759.30 | -0.97% | INR 769.70 | INR 778.95 | INR 756.00 | 1.82K |
| 2026-08-13 | INR 766.70 | +2.19% | INR 780.00 | INR 829.00 | INR 751.20 | 28.30K |
| 2026-08-12 | INR 750.30 | -1.86% | INR 764.50 | INR 768.75 | INR 741.50 | 1.25K |
| 2026-08-11 | INR 764.50 | +1.97% | INR 797.70 | INR 797.70 | INR 740.70 | 1.48K |
| 2026-08-10 | INR 749.70 | -1.30% | INR 759.45 | INR 782.00 | INR 715.00 | 5.97K |
| 2026-08-07 | INR 759.60 | +5.65% | INR 759.00 | INR 774.75 | INR 735.30 | 4.92K |
| 2026-08-06 | INR 718.95 | -7.18% | INR 806.90 | INR 850.00 | INR 701.55 | 117.47K |
| 2026-08-05 | INR 774.60 | -0.97% | INR 794.90 | INR 794.90 | INR 773.70 | 129 |
| 2026-08-04 | INR 782.20 | -2.65% | INR 795.00 | INR 799.00 | INR 781.40 | 393 |
| 2026-08-03 | INR 803.50 | +4.11% | INR 796.80 | INR 807.70 | INR 775.00 | 1.30K |
| 2026-07-31 | INR 771.80 | +0.10% | INR 789.95 | INR 789.95 | INR 768.00 | 817 |
| 2026-07-30 | INR 771.00 | -2.24% | INR 789.45 | INR 789.45 | INR 770.95 | 726 |
| 2026-07-29 | INR 788.70 | +1.36% | INR 782.50 | INR 792.45 | INR 780.00 | 804 |
| 2026-07-28 | INR 778.10 | +0.52% | INR 783.90 | INR 804.90 | INR 760.05 | 2.48K |
| 2026-07-27 | INR 774.10 | -0.54% | INR 818.00 | INR 818.40 | INR 762.10 | 1.16K |
| 2026-07-24 | INR 778.30 | -0.62% | INR 807.00 | INR 807.00 | INR 770.10 | 402 |
| 2026-07-23 | INR 783.15 | +0.50% | INR 802.95 | INR 846.00 | INR 777.70 | 3.17K |
| 2026-07-22 | INR 779.25 | -0.44% | INR 797.95 | INR 797.95 | INR 774.05 | 882 |
| 2026-07-21 | INR 782.70 | +1.80% | INR 794.90 | INR 794.90 | INR 771.05 | 171 |
| 2026-07-20 | INR 768.85 | -2.19% | INR 782.15 | INR 794.20 | INR 758.15 | 1.26K |
| 2026-07-17 | INR 786.05 | -0.76% | INR 808.90 | INR 809.80 | INR 756.55 | 3.61K |
| 2026-07-16 | INR 792.05 | +1.42% | INR 799.00 | INR 809.80 | INR 777.80 | 223 |
| 2026-07-15 | INR 780.95 | -0.97% | INR 800.00 | INR 800.05 | INR 777.75 | 193 |
| 2026-07-14 | INR 788.60 | +0.07% | INR 795.90 | INR 795.90 | INR 788.00 | 29 |
| 2026-07-13 | INR 788.05 | -2.63% | INR 802.00 | INR 824.55 | INR 774.05 | 1.06K |
| 2026-07-10 | INR 809.30 | -1.18% | INR 838.40 | INR 838.40 | INR 802.00 | 1.11K |
| 2026-07-09 | INR 819.00 | +0.99% | INR 806.90 | INR 827.45 | INR 806.90 | 378 |
| 2026-07-08 | INR 810.95 | -1.45% | INR 820.00 | INR 823.00 | INR 802.00 | 7.11K |
| 2026-07-07 | INR 822.85 | +0.47% | INR 814.00 | INR 838.40 | INR 814.00 | 523 |
| 2026-07-06 | INR 819.00 | +1.65% | INR 814.00 | INR 824.80 | INR 802.05 | 129 |
| 2026-07-03 | INR 805.70 | +0.26% | INR 824.80 | INR 824.80 | INR 803.65 | 136 |
| 2026-07-02 | INR 803.65 | -1.98% | INR 823.95 | INR 823.95 | INR 800.00 | 313 |
| 2026-07-01 | INR 819.90 | +1.76% | INR 802.00 | INR 825.00 | INR 802.00 | 292 |
| 2026-06-30 | INR 805.70 | +0.05% | INR 802.00 | INR 819.80 | INR 802.00 | 202 |
| 2026-06-29 | INR 805.30 | -1.06% | INR 818.00 | INR 833.70 | INR 793.00 | 1.15K |
| 2026-06-26 | INR 813.95 | 0.00% | INR 813.95 | INR 813.95 | INR 813.95 | 0 |
| 2026-06-25 | INR 813.95 | +1.09% | INR 813.80 | INR 819.00 | INR 812.00 | 119 |
| 2026-06-24 | INR 805.15 | +0.64% | INR 805.00 | INR 810.25 | INR 805.00 | 3.75K |
| 2026-06-23 | INR 800.05 | +1.13% | INR 812.95 | INR 812.95 | INR 793.70 | 129 |
| 2026-06-22 | INR 791.10 | -0.38% | INR 816.10 | INR 816.10 | INR 785.00 | 384 |
| 2026-06-19 | INR 794.15 | -0.74% | INR 804.05 | INR 814.80 | INR 785.00 | 274 |
| 2026-06-18 | INR 800.05 | +2.91% | INR 792.85 | INR 812.80 | INR 778.00 | 318 |
| 2026-06-17 | INR 777.45 | -0.63% | INR 775.05 | INR 793.70 | INR 775.05 | 890 |
| 2026-06-16 | INR 782.40 | -1.63% | INR 819.95 | INR 819.95 | INR 780.05 | 336 |
| 2026-06-15 | INR 795.35 | -1.15% | INR 781.20 | INR 806.65 | INR 768.40 | 1.85K |
| 2026-06-12 | INR 804.60 | -1.79% | INR 821.75 | INR 824.90 | INR 801.00 | 246 |
| 2026-06-11 | INR 819.25 | -1.24% | INR 829.00 | INR 829.55 | INR 785.00 | 731 |
| 2026-06-10 | INR 829.55 | +2.33% | INR 811.00 | INR 845.00 | INR 780.20 | 1.39K |
| 2026-06-09 | INR 810.70 | +5.48% | INR 768.60 | INR 819.80 | INR 768.60 | 925 |
| 2026-06-08 | INR 768.60 | -2.03% | INR 799.80 | INR 799.80 | INR 761.05 | 158 |
| 2026-06-05 | INR 784.50 | -0.28% | INR 804.80 | INR 806.35 | INR 782.00 | 44 |
| 2026-06-04 | INR 786.70 | -0.01% | INR 788.00 | INR 807.85 | INR 780.00 | 1.16K |
| 2026-06-03 | INR 786.80 | +2.45% | INR 767.95 | INR 790.00 | INR 761.05 | 807 |
| 2026-06-02 | INR 767.95 | -2.41% | INR 790.00 | INR 790.00 | INR 736.55 | 969 |
| 2026-06-01 | INR 786.90 | +1.24% | INR 773.40 | INR 804.50 | INR 773.40 | 154 |
| 2026-05-29 | INR 777.25 | -0.97% | INR 789.75 | INR 820.00 | INR 757.70 | 1.12K |