Elnet Technologies Limited (BOM:517477)
India
· Delayed Price · Currency is INR 335.00
-0.95 (-0.28%)
At close: Apr 28, 2026
Elnet Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 325.30 | 340.00 | 325.25 | 333.45 | 333.45 | -0.46% | 700 |
| Apr 28, 2026 | 325.10 | 337.00 | 325.05 | 335.00 | 335.00 | -0.28% | 1,461 |
| Apr 27, 2026 | 327.00 | 338.95 | 321.00 | 335.95 | 335.95 | 2.74% | 118 |
| Apr 24, 2026 | 337.85 | 337.85 | 327.00 | 327.00 | 327.00 | -0.91% | 144 |
| Apr 23, 2026 | 330.00 | 337.95 | 328.00 | 330.00 | 330.00 | - | 462 |
| Apr 22, 2026 | 336.95 | 349.00 | 325.90 | 330.00 | 330.00 | -2.06% | 2,074 |
| Apr 21, 2026 | 326.10 | 338.00 | 322.00 | 336.95 | 336.95 | - | 128 |
| Apr 20, 2026 | 335.35 | 341.00 | 327.05 | 336.95 | 336.95 | -0.01% | 268 |
| Apr 17, 2026 | 327.45 | 340.00 | 325.05 | 337.00 | 337.00 | 2.84% | 604 |
| Apr 16, 2026 | 347.90 | 347.90 | 327.25 | 327.70 | 327.70 | -1.43% | 488 |
| Apr 15, 2026 | 334.95 | 349.80 | 331.00 | 332.45 | 332.45 | -0.76% | 951 |
| Apr 13, 2026 | 318.15 | 335.00 | 312.60 | 335.00 | 335.00 | 3.19% | 1,545 |
| Apr 10, 2026 | 326.05 | 331.00 | 320.00 | 324.65 | 324.65 | -0.43% | 1,844 |
| Apr 9, 2026 | 320.00 | 329.85 | 316.50 | 326.05 | 326.05 | 1.91% | 3,368 |
| Apr 8, 2026 | 321.05 | 327.90 | 316.05 | 319.95 | 319.95 | 0.63% | 470 |
| Apr 7, 2026 | 315.00 | 322.80 | 311.00 | 317.95 | 317.95 | 1.42% | 1,930 |
| Apr 6, 2026 | 310.90 | 314.95 | 304.15 | 313.50 | 313.50 | 0.84% | 79 |
| Apr 2, 2026 | 313.00 | 313.00 | 297.10 | 310.90 | 310.90 | 1.78% | 47 |
| Apr 1, 2026 | 310.00 | 313.80 | 300.10 | 305.45 | 305.45 | 2.23% | 349 |
| Mar 30, 2026 | 290.00 | 309.95 | 285.05 | 298.80 | 298.80 | -1.08% | 2,099 |
| Mar 27, 2026 | 315.85 | 315.85 | 296.00 | 302.05 | 302.05 | -1.05% | 3,946 |
| Mar 25, 2026 | 324.70 | 324.70 | 290.00 | 305.25 | 305.25 | -4.91% | 4,599 |
| Mar 24, 2026 | 324.95 | 324.95 | 305.00 | 321.00 | 321.00 | 3.50% | 2,077 |
| Mar 23, 2026 | 315.85 | 319.00 | 306.40 | 310.15 | 310.15 | -1.93% | 1,003 |
| Mar 20, 2026 | 316.15 | 323.00 | 316.00 | 316.25 | 316.25 | 0.27% | 2,963 |
| Mar 19, 2026 | 317.00 | 327.00 | 311.10 | 315.40 | 315.40 | -1.78% | 1,163 |
| Mar 18, 2026 | 315.00 | 325.00 | 315.00 | 321.10 | 321.10 | 0.90% | 188 |
| Mar 17, 2026 | 318.75 | 328.90 | 310.10 | 318.25 | 318.25 | 0.08% | 1,973 |
| Mar 16, 2026 | 344.70 | 344.70 | 309.05 | 318.00 | 318.00 | -3.18% | 1,005 |
| Mar 13, 2026 | 330.00 | 330.05 | 325.25 | 328.45 | 328.45 | -1.96% | 165 |
| Mar 12, 2026 | 325.20 | 335.00 | 325.20 | 335.00 | 335.00 | 3.01% | 957 |
| Mar 11, 2026 | 339.00 | 339.00 | 323.20 | 325.20 | 325.20 | -1.87% | 316 |
| Mar 10, 2026 | 320.00 | 350.90 | 320.00 | 331.40 | 331.40 | 3.42% | 715 |
| Mar 9, 2026 | 315.00 | 333.05 | 314.00 | 320.45 | 320.45 | -2.91% | 962 |
| Mar 6, 2026 | 341.50 | 341.50 | 330.00 | 330.05 | 330.05 | -0.83% | 327 |
| Mar 5, 2026 | 332.00 | 344.00 | 331.20 | 332.80 | 332.80 | -1.83% | 3,048 |
| Mar 4, 2026 | 332.00 | 354.95 | 322.15 | 339.00 | 339.00 | 0.30% | 781 |
| Mar 2, 2026 | 335.10 | 338.00 | 335.00 | 338.00 | 338.00 | -2.31% | 25 |
| Feb 27, 2026 | 354.00 | 354.00 | 346.00 | 346.00 | 346.00 | -2.54% | 25 |
| Feb 26, 2026 | 344.05 | 357.85 | 344.00 | 355.00 | 355.00 | 2.90% | 10,011 |
| Feb 25, 2026 | 343.50 | 345.05 | 335.00 | 345.00 | 345.00 | 0.44% | 733 |
| Feb 24, 2026 | 346.00 | 346.00 | 343.50 | 343.50 | 343.50 | -2.16% | 23 |
| Feb 23, 2026 | 360.00 | 368.85 | 351.00 | 351.10 | 351.10 | -1.25% | 1,490 |
| Feb 20, 2026 | 359.00 | 369.95 | 353.05 | 355.55 | 355.55 | -0.38% | 1,312 |
| Feb 19, 2026 | 357.70 | 357.70 | 348.05 | 356.90 | 356.90 | - | 223 |
| Feb 18, 2026 | 356.50 | 360.00 | 345.00 | 356.90 | 356.90 | 2.15% | 373 |
| Feb 17, 2026 | 357.00 | 360.00 | 341.50 | 349.40 | 349.40 | 1.85% | 1,177 |
| Feb 16, 2026 | 357.90 | 357.90 | 341.00 | 343.05 | 343.05 | 0.75% | 26 |
| Feb 13, 2026 | 333.00 | 348.50 | 333.00 | 340.50 | 340.50 | 2.27% | 471 |
| Feb 12, 2026 | 335.25 | 341.95 | 330.00 | 332.95 | 332.95 | -0.69% | 527 |
| Feb 11, 2026 | 341.50 | 346.90 | 335.00 | 335.25 | 335.25 | -3.50% | 488 |
| Feb 10, 2026 | 348.50 | 350.25 | 343.15 | 347.40 | 347.40 | -0.81% | 156 |
| Feb 9, 2026 | 350.30 | 350.30 | 341.30 | 350.25 | 350.25 | 0.47% | 36 |
| Feb 6, 2026 | 354.00 | 354.00 | 340.00 | 348.60 | 348.60 | 2.48% | 2,181 |
| Feb 5, 2026 | 335.00 | 342.95 | 329.00 | 340.15 | 340.15 | 3.64% | 743 |
| Feb 4, 2026 | 338.40 | 338.40 | 327.00 | 328.20 | 328.20 | -1.81% | 407 |
| Feb 3, 2026 | 342.90 | 342.90 | 325.00 | 334.25 | 334.25 | 3.26% | 1,197 |
| Feb 2, 2026 | 325.00 | 331.00 | 322.50 | 323.70 | 323.70 | 0.17% | 273 |
| Feb 1, 2026 | 346.85 | 348.00 | 314.70 | 323.15 | 323.15 | -5.01% | 4,060 |
| Jan 30, 2026 | 332.00 | 357.50 | 332.00 | 340.20 | 340.20 | 5.33% | 2,224 |
| Jan 29, 2026 | 331.05 | 338.45 | 315.05 | 323.00 | 323.00 | -1.63% | 1,628 |
| Jan 28, 2026 | 344.00 | 344.00 | 325.00 | 328.35 | 328.35 | -3.91% | 1,272 |
| Jan 27, 2026 | 335.10 | 347.50 | 331.70 | 341.70 | 341.70 | 1.68% | 356 |
| Jan 23, 2026 | 345.95 | 349.60 | 335.00 | 336.05 | 336.05 | -1.02% | 869 |
| Jan 22, 2026 | 322.00 | 350.00 | 321.05 | 339.50 | 339.50 | 4.95% | 2,945 |
| Jan 21, 2026 | 339.00 | 339.00 | 320.05 | 323.50 | 323.50 | -4.66% | 2,188 |
| Jan 20, 2026 | 332.05 | 346.75 | 330.00 | 339.30 | 339.30 | 1.37% | 663 |
| Jan 19, 2026 | 336.00 | 338.00 | 331.30 | 334.70 | 334.70 | -0.79% | 508 |
| Jan 16, 2026 | 330.00 | 339.00 | 326.00 | 337.35 | 337.35 | 0.25% | 1,420 |
| Jan 14, 2026 | 336.00 | 338.00 | 333.50 | 336.50 | 336.50 | 0.15% | 290 |
| Jan 13, 2026 | 333.95 | 336.00 | 332.40 | 336.00 | 336.00 | 1.08% | 931 |
| Jan 12, 2026 | 335.05 | 341.00 | 331.25 | 332.40 | 332.40 | -3.13% | 3,352 |
| Jan 9, 2026 | 339.15 | 344.80 | 332.50 | 343.15 | 343.15 | 1.18% | 2,350 |
| Jan 8, 2026 | 348.45 | 348.45 | 333.60 | 339.15 | 339.15 | -0.41% | 650 |
| Jan 7, 2026 | 345.00 | 348.00 | 340.00 | 340.55 | 340.55 | -0.32% | 980 |
| Jan 6, 2026 | 343.45 | 352.45 | 338.60 | 341.65 | 341.65 | -2.11% | 1,770 |
| Jan 5, 2026 | 344.10 | 355.90 | 336.25 | 349.00 | 349.00 | 0.17% | 2,085 |
| Jan 2, 2026 | 346.35 | 356.00 | 346.35 | 348.40 | 348.40 | 0.10% | 877 |
| Jan 1, 2026 | 349.95 | 360.00 | 347.70 | 348.05 | 348.05 | -2.56% | 224 |
| Dec 31, 2025 | 352.00 | 359.95 | 346.10 | 357.20 | 357.20 | 1.29% | 477 |
| Dec 30, 2025 | 359.95 | 360.00 | 341.00 | 352.65 | 352.65 | 2.20% | 975 |
| Dec 29, 2025 | 340.40 | 352.00 | 340.35 | 345.05 | 345.05 | 0.41% | 377 |
| Dec 26, 2025 | 353.50 | 353.50 | 338.50 | 343.65 | 343.65 | -2.02% | 339 |
| Dec 24, 2025 | 351.00 | 351.00 | 345.00 | 350.75 | 350.75 | 0.39% | 1,051 |
| Dec 23, 2025 | 354.85 | 354.85 | 343.10 | 349.40 | 349.40 | 0.09% | 464 |
| Dec 22, 2025 | 343.65 | 352.95 | 343.65 | 349.10 | 349.10 | 0.24% | 70 |
| Dec 19, 2025 | 347.95 | 349.00 | 347.95 | 348.25 | 348.25 | 1.80% | 519 |
| Dec 18, 2025 | 342.00 | 352.40 | 339.00 | 342.10 | 342.10 | 0.47% | 38 |
| Dec 17, 2025 | 350.00 | 358.90 | 338.20 | 340.50 | 340.50 | -2.71% | 134 |
| Dec 16, 2025 | 343.00 | 353.80 | 343.00 | 350.00 | 350.00 | 2.09% | 1,489 |
| Dec 15, 2025 | 335.55 | 343.95 | 335.05 | 342.85 | 342.85 | 2.18% | 183 |
| Dec 12, 2025 | 335.05 | 341.95 | 331.25 | 335.55 | 335.55 | -0.52% | 342 |
| Dec 11, 2025 | 350.00 | 350.00 | 335.10 | 337.30 | 337.30 | -3.63% | 974 |
| Dec 10, 2025 | 345.00 | 367.95 | 337.20 | 350.00 | 350.00 | 3.55% | 1,694 |
| Dec 9, 2025 | 335.05 | 343.30 | 335.05 | 338.00 | 338.00 | -1.89% | 1,083 |
| Dec 8, 2025 | 338.05 | 345.00 | 338.00 | 344.50 | 344.50 | 2.85% | 1,021 |
| Dec 5, 2025 | 344.90 | 345.00 | 333.00 | 334.95 | 334.95 | -2.79% | 944 |
| Dec 4, 2025 | 335.10 | 344.90 | 331.10 | 344.55 | 344.55 | 0.45% | 243 |
| Dec 3, 2025 | 344.75 | 344.75 | 342.95 | 343.00 | 343.00 | 0.87% | 214 |
| Dec 2, 2025 | 340.00 | 344.90 | 335.00 | 340.05 | 340.05 | -0.21% | 1,840 |