Eldeco Housing and Industries Limited (BOM:523329)
India
· Delayed Price · Currency is INR 860.55
+30.45 (3.67%)
At close: Mar 6, 2026
BOM:523329 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 892.70 | 892.70 | 856.00 | 860.55 | 860.55 | 3.67% | 159 |
| Mar 4, 2026 | 838.05 | 838.05 | 830.10 | 830.10 | 830.10 | -5.83% | 24 |
| Mar 2, 2026 | 881.50 | 881.50 | 785.00 | 881.50 | 881.50 | -5.99% | 233 |
| Feb 26, 2026 | 937.70 | 937.70 | 937.70 | 937.70 | 937.70 | 6.35% | 1 |
| Feb 25, 2026 | 879.80 | 881.75 | 879.80 | 881.75 | 881.75 | -4.98% | 7 |
| Feb 24, 2026 | 927.95 | 927.95 | 927.95 | 927.95 | 927.95 | 4.93% | 1 |
| Feb 23, 2026 | 910.30 | 910.30 | 875.25 | 884.35 | 884.35 | -10.13% | 17 |
| Feb 20, 2026 | 878.00 | 984.00 | 878.00 | 984.00 | 984.00 | 9.13% | 270 |
| Feb 19, 2026 | 906.95 | 906.95 | 901.65 | 901.65 | 901.65 | 4.22% | 3 |
| Feb 18, 2026 | 867.05 | 873.00 | 861.00 | 865.15 | 865.15 | -0.10% | 78 |
| Feb 17, 2026 | 900.00 | 968.00 | 866.00 | 866.00 | 866.00 | -3.88% | 233 |
| Feb 16, 2026 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | -7.49% | 1 |
| Feb 13, 2026 | 969.90 | 974.00 | 969.90 | 974.00 | 974.00 | -1.61% | 200 |
| Feb 11, 2026 | 999.00 | 1,008.00 | 972.00 | 989.95 | 989.95 | 7.02% | 356 |
| Feb 9, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | 2 |
| Feb 6, 2026 | 922.15 | 933.00 | 906.00 | 925.00 | 925.00 | 0.31% | 342 |
| Feb 5, 2026 | 1,019.95 | 1,019.95 | 922.15 | 922.15 | 922.15 | -6.40% | 11 |
| Feb 4, 2026 | 978.00 | 985.25 | 975.00 | 985.25 | 985.25 | 20.00% | 418 |
| Jan 29, 2026 | 820.00 | 821.10 | 820.00 | 821.05 | 821.05 | -0.12% | 10 |
| Jan 27, 2026 | 822.00 | 822.00 | 822.00 | 822.00 | 822.00 | -6.61% | 50 |
| Jan 21, 2026 | 878.20 | 926.00 | 849.35 | 880.20 | 880.20 | 0.56% | 186 |
| Jan 20, 2026 | 960.00 | 1,040.00 | 875.30 | 875.30 | 875.30 | -2.20% | 139 |
| Jan 19, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 0.45% | 10 |
| Jan 16, 2026 | 889.50 | 892.40 | 885.30 | 890.95 | 890.95 | -1.77% | 1,027 |
| Jan 14, 2026 | 897.00 | 930.00 | 893.75 | 907.05 | 907.05 | 4.80% | 53 |
| Jan 13, 2026 | 865.50 | 865.50 | 865.50 | 865.50 | 865.50 | -7.04% | 1 |
| Jan 12, 2026 | 903.40 | 937.00 | 840.00 | 931.00 | 931.00 | 3.06% | 390 |
| Jan 9, 2026 | 903.40 | 903.40 | 903.40 | 903.40 | 903.40 | -4.26% | 29 |
| Jan 7, 2026 | 911.05 | 943.55 | 888.00 | 943.55 | 943.55 | -0.81% | 111 |
| Jan 5, 2026 | 998.00 | 1,054.90 | 950.00 | 951.30 | 951.30 | 3.11% | 316 |
| Jan 2, 2026 | 926.05 | 960.00 | 906.95 | 922.65 | 922.65 | -7.74% | 2,209 |
| Jan 1, 2026 | 998.80 | 1,000.00 | 988.10 | 1,000.00 | 1,000.00 | 0.12% | 55 |
| Dec 31, 2025 | 989.55 | 998.80 | 985.10 | 998.80 | 998.80 | 4.04% | 71 |
| Dec 29, 2025 | 896.30 | 998.10 | 896.30 | 960.00 | 960.00 | 1.08% | 32 |
| Dec 26, 2025 | 815.15 | 984.95 | 815.15 | 949.70 | 949.70 | -0.60% | 181 |
| Dec 24, 2025 | 955.45 | 955.45 | 955.45 | 955.45 | 955.45 | 5.57% | 1 |
| Dec 23, 2025 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | - | 1 |
| Dec 22, 2025 | 940.05 | 940.05 | 905.00 | 905.00 | 905.00 | -3.67% | 78 |
| Dec 19, 2025 | 1,008.00 | 1,008.00 | 930.00 | 939.45 | 939.45 | -7.54% | 200 |
| Dec 18, 2025 | 976.00 | 1,060.95 | 926.20 | 1,016.05 | 1,016.05 | 2.09% | 187 |
| Dec 17, 2025 | 899.00 | 1,005.05 | 899.00 | 995.25 | 995.25 | 10.71% | 1,826 |
| Dec 16, 2025 | 893.60 | 899.00 | 866.00 | 899.00 | 899.00 | 0.60% | 99 |
| Dec 15, 2025 | 890.00 | 934.95 | 885.50 | 893.60 | 893.60 | -2.87% | 48 |
| Dec 12, 2025 | 961.00 | 961.00 | 920.00 | 920.00 | 920.00 | 5.75% | 154 |
| Dec 11, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | -2.26% | 1 |
| Dec 10, 2025 | 910.00 | 914.55 | 890.15 | 890.15 | 890.15 | -2.83% | 26 |
| Dec 9, 2025 | 937.25 | 942.80 | 856.05 | 916.10 | 916.10 | -5.76% | 417 |
| Dec 8, 2025 | 970.95 | 989.95 | 964.90 | 972.05 | 972.05 | -0.89% | 632 |
| Dec 5, 2025 | 959.95 | 1,000.00 | 921.00 | 980.80 | 980.80 | 3.91% | 1,471 |
| Dec 4, 2025 | 848.00 | 969.10 | 848.00 | 943.85 | 943.85 | 16.87% | 3,288 |
| Dec 2, 2025 | 805.00 | 808.80 | 762.05 | 807.60 | 807.60 | 0.24% | 527 |
| Dec 1, 2025 | 834.95 | 834.95 | 800.00 | 805.65 | 805.65 | 3.81% | 483 |
| Nov 28, 2025 | 823.80 | 823.80 | 776.00 | 776.05 | 776.05 | -2.71% | 28 |
| Nov 27, 2025 | 797.65 | 797.65 | 797.65 | 797.65 | 797.65 | - | 2 |
| Nov 26, 2025 | 797.65 | 797.65 | 797.65 | 797.65 | 797.65 | - | 2 |
| Nov 25, 2025 | 797.65 | 797.65 | 797.65 | 797.65 | 797.65 | - | 3 |
| Nov 24, 2025 | 732.95 | 800.00 | 732.95 | 797.65 | 797.65 | 0.89% | 334 |
| Nov 21, 2025 | 787.10 | 840.00 | 787.10 | 790.60 | 790.60 | -4.52% | 38 |
| Nov 20, 2025 | 905.15 | 905.15 | 792.05 | 828.00 | 828.00 | -3.94% | 288 |
| Nov 18, 2025 | 917.50 | 917.50 | 860.00 | 862.00 | 862.00 | - | 13 |
| Nov 17, 2025 | 859.10 | 862.00 | 859.10 | 862.00 | 862.00 | 0.33% | 2 |
| Nov 14, 2025 | 870.35 | 871.00 | 851.40 | 859.15 | 859.15 | -8.68% | 255 |
| Nov 13, 2025 | 904.00 | 940.85 | 904.00 | 940.85 | 940.85 | 4.08% | 250 |
| Nov 12, 2025 | 1,006.00 | 1,022.00 | 868.15 | 904.00 | 904.00 | 6.01% | 439 |
| Nov 11, 2025 | 878.00 | 891.80 | 852.75 | 852.75 | 852.75 | -2.88% | 6 |
| Nov 7, 2025 | 878.00 | 878.05 | 878.00 | 878.00 | 878.00 | 0.38% | 5 |
| Nov 6, 2025 | 875.00 | 875.00 | 874.00 | 874.70 | 874.70 | -0.03% | 17 |
| Nov 4, 2025 | 1,006.00 | 1,006.00 | 854.00 | 875.00 | 875.00 | -2.17% | 752 |
| Nov 3, 2025 | 871.00 | 900.00 | 843.50 | 894.45 | 894.45 | 2.11% | 348 |
| Oct 31, 2025 | 943.10 | 943.10 | 870.00 | 876.00 | 876.00 | -7.11% | 469 |
| Oct 30, 2025 | 880.35 | 945.20 | 880.35 | 943.10 | 943.10 | 7.13% | 502 |
| Oct 28, 2025 | 880.35 | 880.35 | 880.35 | 880.35 | 880.35 | - | 4 |
| Oct 27, 2025 | 895.00 | 915.00 | 880.35 | 880.35 | 880.35 | -1.64% | 100 |
| Oct 24, 2025 | 836.10 | 895.00 | 836.10 | 895.00 | 895.00 | 7.04% | 701 |
| Oct 23, 2025 | 851.00 | 855.50 | 836.10 | 836.10 | 836.10 | -0.38% | 49 |
| Oct 21, 2025 | 839.25 | 839.25 | 839.25 | 839.25 | 839.25 | -2.41% | 3 |
| Oct 20, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | -1.15% | 3 |
| Oct 17, 2025 | 870.00 | 888.90 | 866.85 | 870.00 | 870.00 | -0.85% | 582 |
| Oct 16, 2025 | 822.00 | 880.50 | 822.00 | 877.45 | 877.45 | 6.75% | 717 |
| Oct 15, 2025 | 807.45 | 822.00 | 807.45 | 822.00 | 822.00 | 3.05% | 85 |
| Oct 14, 2025 | 797.65 | 797.65 | 797.65 | 797.65 | 797.65 | -1.52% | 1 |
| Oct 13, 2025 | 810.00 | 810.00 | 807.95 | 810.00 | 810.00 | 1.25% | 77 |
| Oct 10, 2025 | 769.00 | 801.55 | 769.00 | 800.00 | 800.00 | -0.07% | 325 |
| Oct 9, 2025 | 753.00 | 800.55 | 753.00 | 800.55 | 800.55 | -1.65% | 56 |
| Oct 8, 2025 | 781.45 | 836.00 | 773.95 | 814.00 | 814.00 | 1.75% | 365 |
| Oct 7, 2025 | 774.80 | 800.00 | 774.80 | 800.00 | 800.00 | 2.77% | 52 |
| Oct 6, 2025 | 790.65 | 792.50 | 777.00 | 778.40 | 778.40 | -2.77% | 138 |
| Oct 3, 2025 | 816.10 | 816.10 | 785.10 | 800.60 | 800.60 | -2.41% | 4 |
| Sep 30, 2025 | 800.00 | 874.80 | 800.00 | 820.40 | 820.40 | 1.47% | 402 |
| Sep 29, 2025 | 805.00 | 808.50 | 805.00 | 808.50 | 808.50 | 1.13% | 15 |
| Sep 26, 2025 | 799.45 | 799.45 | 793.00 | 799.45 | 799.45 | - | 205 |
| Sep 25, 2025 | 793.95 | 799.45 | 793.45 | 799.45 | 799.45 | 0.87% | 77 |
| Sep 24, 2025 | 776.10 | 806.00 | 776.10 | 792.55 | 792.55 | -1.05% | 313 |
| Sep 23, 2025 | 792.00 | 801.05 | 792.00 | 801.00 | 801.00 | 0.13% | 535 |
| Sep 22, 2025 | 806.40 | 807.00 | 796.10 | 800.00 | 800.00 | -0.79% | 647 |
| Sep 19, 2025 | 783.05 | 808.00 | 775.65 | 806.40 | 806.40 | 2.10% | 504 |
| Sep 18, 2025 | 781.35 | 789.85 | 747.55 | 789.85 | 789.85 | -0.52% | 1,721 |
| Sep 17, 2025 | 794.20 | 802.25 | 776.70 | 793.95 | 784.95 | - | 1,283 |
| Sep 16, 2025 | 805.00 | 821.90 | 771.00 | 793.95 | 784.95 | -1.45% | 690 |
| Sep 15, 2025 | 801.90 | 820.40 | 801.70 | 805.65 | 796.52 | 1.26% | 1,267 |