Elango Industries Limited (BOM:513452)
India
· Delayed Price · Currency is INR 9.98
0.00 (0.00%)
At close: Apr 28, 2026
Elango Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 4.91% | 170 |
| Apr 28, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -4.95% | 1 |
| Apr 21, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5.00% | 112 |
| Apr 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.20% | 110 |
| Apr 17, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 4.92% | 47 |
| Apr 16, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 4.95% | 276 |
| Apr 8, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 4.96% | 553 |
| Apr 7, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - | 25 |
| Mar 30, 2026 | 9.12 | 9.12 | 8.67 | 8.67 | 8.67 | -4.93% | 79 |
| Mar 27, 2026 | 10.00 | 10.08 | 9.12 | 9.12 | 9.12 | -5.00% | 1,351 |
| Mar 25, 2026 | 9.66 | 9.66 | 9.60 | 9.60 | 9.60 | 4.35% | 360 |
| Mar 24, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 4.90% | 558 |
| Mar 23, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - | 2 |
| Mar 19, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.11% | 15 |
| Mar 18, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -3.20% | 1 |
| Mar 17, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -4.84% | 1 |
| Mar 16, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 4.97% | 1,050 |
| Mar 12, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -4.73% | 1 |
| Mar 11, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -4.23% | 1 |
| Mar 10, 2026 | 10.95 | 10.95 | 9.93 | 9.93 | 9.93 | -4.98% | 78 |
| Mar 9, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 36 |
| Mar 6, 2026 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | - | 49 |
| Mar 5, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 4.92% | 105 |
| Mar 4, 2026 | 9.93 | 10.50 | 9.93 | 9.96 | 9.96 | -4.69% | 998 |
| Mar 2, 2026 | 10.00 | 10.45 | 10.00 | 10.45 | 10.45 | 4.92% | 2,400 |
| Feb 27, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 4.95% | 1 |
| Feb 26, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 4.98% | 650 |
| Feb 25, 2026 | 9.00 | 9.04 | 9.00 | 9.04 | 9.04 | 4.99% | 101 |
| Feb 24, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 5.00% | 558 |
| Feb 19, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 113 |
| Feb 18, 2026 | 9.06 | 9.06 | 8.20 | 8.20 | 8.20 | -4.98% | 2 |
| Feb 17, 2026 | 8.28 | 8.63 | 8.28 | 8.63 | 8.63 | 4.99% | 202 |
| Feb 16, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | 3 |
| Feb 13, 2026 | 8.60 | 8.60 | 8.22 | 8.22 | 8.22 | -4.86% | 2 |
| Feb 11, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 4.98% | 10 |
| Feb 9, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 4.97% | 285 |
| Feb 5, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -4.97% | 1 |
| Feb 3, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.48% | 900 |
| Feb 2, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -4.91% | 40 |
| Feb 1, 2026 | 8.55 | 9.41 | 8.55 | 8.55 | 8.55 | -5.00% | 4 |
| Jan 30, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,634 |
| Jan 29, 2026 | 9.25 | 9.25 | 9.00 | 9.00 | 9.00 | -2.70% | 1,712 |
| Jan 28, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -4.64% | 1 |
| Jan 27, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -5.00% | 3 |
| Jan 23, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 4.93% | 291 |
| Jan 22, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -4.98% | 2 |
| Jan 21, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -4.92% | 1 |
| Jan 16, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.09% | 100 |
| Jan 14, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -4.86% | 15 |
| Jan 13, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -4.96% | 485 |
| Jan 9, 2026 | 12.26 | 12.26 | 11.90 | 11.90 | 11.90 | -4.88% | 1,658 |
| Jan 8, 2026 | 12.90 | 12.90 | 12.51 | 12.51 | 12.51 | -4.94% | 40 |
| Jan 7, 2026 | 13.38 | 13.38 | 12.90 | 13.16 | 13.16 | -1.72% | 117 |
| Jan 5, 2026 | 13.70 | 13.70 | 13.39 | 13.39 | 13.39 | -4.22% | 116 |
| Jan 1, 2026 | 14.03 | 14.03 | 13.98 | 13.98 | 13.98 | -0.50% | 956 |
| Dec 31, 2025 | 13.03 | 14.09 | 13.03 | 14.05 | 14.05 | 2.48% | 3,207 |
| Dec 30, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.15% | 101 |
| Dec 29, 2025 | 13.48 | 13.75 | 13.48 | 13.73 | 13.73 | -0.15% | 102 |
| Dec 26, 2025 | 13.76 | 13.76 | 13.75 | 13.75 | 13.75 | 1.63% | 3,505 |
| Dec 24, 2025 | 13.53 | 13.90 | 13.53 | 13.53 | 13.53 | -4.99% | 417 |
| Dec 23, 2025 | 15.00 | 15.00 | 14.24 | 14.24 | 14.24 | -4.94% | 167 |
| Dec 22, 2025 | 15.19 | 15.19 | 13.80 | 14.98 | 14.98 | 3.52% | 1,163 |
| Dec 19, 2025 | 14.55 | 14.93 | 13.52 | 14.47 | 14.47 | 1.76% | 1,703 |
| Dec 18, 2025 | 14.23 | 14.23 | 14.20 | 14.22 | 14.22 | 4.87% | 578 |
| Dec 17, 2025 | 13.62 | 13.62 | 12.34 | 13.56 | 13.56 | 4.47% | 219 |
| Dec 16, 2025 | 11.80 | 12.98 | 11.76 | 12.98 | 12.98 | 4.93% | 251 |
| Dec 15, 2025 | 13.30 | 13.65 | 12.36 | 12.37 | 12.37 | -4.92% | 929 |
| Dec 12, 2025 | 13.02 | 13.02 | 11.79 | 13.01 | 13.01 | 4.83% | 314 |
| Dec 11, 2025 | 11.83 | 12.42 | 11.25 | 12.41 | 12.41 | 4.90% | 430 |
| Dec 10, 2025 | 10.71 | 11.83 | 10.71 | 11.83 | 11.83 | 4.97% | 435 |
| Dec 9, 2025 | 11.09 | 12.25 | 11.09 | 11.27 | 11.27 | -3.43% | 575 |
| Dec 8, 2025 | 12.28 | 12.89 | 11.67 | 11.67 | 11.67 | -4.97% | 940 |
| Dec 5, 2025 | 12.91 | 13.54 | 12.27 | 12.28 | 12.28 | -4.88% | 150 |
| Dec 4, 2025 | 14.15 | 14.15 | 12.85 | 12.91 | 12.91 | -4.30% | 164 |
| Dec 3, 2025 | 12.89 | 13.52 | 12.25 | 13.49 | 13.49 | 4.65% | 180 |
| Dec 2, 2025 | 12.95 | 12.95 | 11.95 | 12.89 | 12.89 | 2.55% | 433 |
| Dec 1, 2025 | 13.20 | 13.86 | 12.54 | 12.57 | 12.57 | -4.77% | 7,678 |
| Nov 28, 2025 | 12.58 | 13.20 | 12.52 | 13.20 | 13.20 | 4.93% | 5,335 |
| Nov 27, 2025 | 11.87 | 12.58 | 11.87 | 12.58 | 12.58 | 4.92% | 3 |
| Nov 26, 2025 | 11.19 | 11.99 | 10.85 | 11.99 | 11.99 | 4.99% | 578 |
| Nov 25, 2025 | 12.00 | 12.55 | 11.41 | 11.42 | 11.42 | -4.52% | 5,323 |
| Nov 24, 2025 | 12.00 | 12.00 | 10.86 | 11.96 | 11.96 | 4.64% | 1,447 |
| Nov 21, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | 98 |
| Nov 20, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | 200 |
| Nov 19, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | 21 |
| Nov 17, 2025 | 11.42 | 11.43 | 11.42 | 11.43 | 11.43 | -1.89% | 435 |
| Nov 13, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 20 |
| Nov 12, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -1.94% | 1,100 |
| Nov 11, 2025 | 12.12 | 12.12 | 11.88 | 11.88 | 11.88 | -1.98% | 200 |
| Nov 10, 2025 | 12.12 | 12.14 | 12.12 | 12.12 | 12.12 | -1.94% | 4,842 |
| Nov 7, 2025 | 12.61 | 12.61 | 12.36 | 12.36 | 12.36 | -1.98% | 309 |
| Nov 6, 2025 | 12.36 | 12.67 | 12.36 | 12.61 | 12.61 | - | 3,505 |
| Nov 4, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 1.61% | 14 |
| Nov 3, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 1.97% | 33 |
| Oct 31, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - | 942 |
| Oct 30, 2025 | 12.10 | 12.17 | 12.10 | 12.17 | 12.17 | 0.58% | 1,290 |
| Oct 29, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.94% | 327 |