Elegant Floriculture & Agrotech (India) Limited (BOM:526473)
India
· Delayed Price · Currency is INR 4.930
-0.110 (-2.18%)
At close: Apr 28, 2026
BOM:526473 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.08 | 5.08 | 4.90 | 4.93 | 4.93 | -2.18% | 15,744 |
| Apr 27, 2026 | 4.90 | 5.07 | 4.90 | 5.04 | 5.04 | -1.56% | 12,803 |
| Apr 24, 2026 | 5.15 | 5.36 | 4.97 | 5.12 | 5.12 | -0.78% | 22,950 |
| Apr 23, 2026 | 5.01 | 5.30 | 5.00 | 5.16 | 5.16 | 2.58% | 69,217 |
| Apr 22, 2026 | 5.22 | 5.23 | 4.82 | 5.03 | 5.03 | 0.20% | 44,040 |
| Apr 21, 2026 | 4.92 | 5.24 | 4.78 | 5.02 | 5.02 | 5.02% | 150,527 |
| Apr 20, 2026 | 4.65 | 4.86 | 4.59 | 4.78 | 4.78 | 1.70% | 39,105 |
| Apr 17, 2026 | 4.34 | 4.72 | 4.34 | 4.70 | 4.70 | 2.62% | 102,747 |
| Apr 16, 2026 | 4.57 | 4.67 | 4.36 | 4.58 | 4.58 | 1.33% | 71,504 |
| Apr 15, 2026 | 4.55 | 4.64 | 4.43 | 4.52 | 4.52 | -0.66% | 49,719 |
| Apr 13, 2026 | 4.54 | 4.70 | 4.36 | 4.55 | 4.55 | 0.22% | 35,045 |
| Apr 10, 2026 | 4.48 | 4.63 | 4.41 | 4.54 | 4.54 | 0.89% | 14,374 |
| Apr 9, 2026 | 4.65 | 4.65 | 4.32 | 4.50 | 4.50 | -1.96% | 16,729 |
| Apr 8, 2026 | 4.52 | 4.63 | 4.42 | 4.59 | 4.59 | 4.32% | 18,992 |
| Apr 7, 2026 | 4.24 | 4.54 | 4.24 | 4.40 | 4.40 | 0.92% | 47,658 |
| Apr 6, 2026 | 4.54 | 4.78 | 4.12 | 4.36 | 4.36 | -2.02% | 48,681 |
| Apr 2, 2026 | 4.54 | 4.60 | 4.30 | 4.45 | 4.45 | 0.23% | 21,867 |
| Apr 1, 2026 | 4.34 | 4.44 | 4.11 | 4.44 | 4.44 | 6.99% | 12,414 |
| Mar 30, 2026 | 4.33 | 4.45 | 4.03 | 4.15 | 4.15 | -6.74% | 42,930 |
| Mar 27, 2026 | 4.37 | 4.70 | 4.27 | 4.45 | 4.45 | -1.11% | 73,909 |
| Mar 25, 2026 | 4.65 | 4.65 | 4.50 | 4.50 | 4.50 | -1.10% | 9,721 |
| Mar 24, 2026 | 4.74 | 4.74 | 4.33 | 4.55 | 4.55 | - | 4,279 |
| Mar 23, 2026 | 4.27 | 4.64 | 4.27 | 4.55 | 4.55 | 0.89% | 16,515 |
| Mar 20, 2026 | 4.69 | 4.83 | 4.23 | 4.51 | 4.51 | -2.59% | 54,298 |
| Mar 19, 2026 | 4.72 | 4.84 | 4.46 | 4.63 | 4.63 | -0.86% | 14,101 |
| Mar 18, 2026 | 4.70 | 4.84 | 4.56 | 4.67 | 4.67 | -0.85% | 9,097 |
| Mar 17, 2026 | 4.53 | 4.84 | 4.46 | 4.71 | 4.71 | 3.06% | 12,387 |
| Mar 16, 2026 | 4.55 | 4.83 | 4.31 | 4.57 | 4.57 | 0.66% | 39,082 |
| Mar 13, 2026 | 4.76 | 5.07 | 4.32 | 4.54 | 4.54 | -6.00% | 119,400 |
| Mar 12, 2026 | 4.84 | 5.09 | 4.76 | 4.83 | 4.83 | 0.63% | 16,810 |
| Mar 11, 2026 | 4.60 | 4.90 | 4.41 | 4.80 | 4.80 | 3.00% | 11,637 |
| Mar 10, 2026 | 4.67 | 4.98 | 4.60 | 4.66 | 4.66 | 2.64% | 47,544 |
| Mar 9, 2026 | 4.37 | 4.95 | 4.37 | 4.54 | 4.54 | -8.10% | 61,609 |
| Mar 6, 2026 | 4.98 | 5.05 | 4.72 | 4.94 | 4.94 | 0.61% | 29,386 |
| Mar 5, 2026 | 4.99 | 5.09 | 4.64 | 4.91 | 4.91 | 1.03% | 7,498 |
| Mar 4, 2026 | 4.56 | 4.98 | 4.51 | 4.86 | 4.86 | 1.46% | 43,457 |
| Mar 2, 2026 | 4.59 | 4.90 | 4.37 | 4.79 | 4.79 | 1.05% | 44,190 |
| Feb 27, 2026 | 4.90 | 4.90 | 4.57 | 4.74 | 4.74 | -4.05% | 20,840 |
| Feb 26, 2026 | 4.98 | 5.07 | 4.73 | 4.94 | 4.94 | -1.00% | 12,811 |
| Feb 25, 2026 | 5.08 | 5.10 | 4.84 | 4.99 | 4.99 | 0.81% | 20,566 |
| Feb 24, 2026 | 5.01 | 5.01 | 4.76 | 4.95 | 4.95 | 0.41% | 25,294 |
| Feb 23, 2026 | 5.10 | 5.10 | 4.76 | 4.93 | 4.93 | -1.40% | 19,161 |
| Feb 20, 2026 | 4.98 | 5.05 | 4.64 | 5.00 | 5.00 | 0.40% | 49,703 |
| Feb 19, 2026 | 4.77 | 5.15 | 4.58 | 4.98 | 4.98 | 3.97% | 76,101 |
| Feb 18, 2026 | 4.80 | 4.80 | 4.62 | 4.79 | 4.79 | 0.21% | 27,989 |
| Feb 17, 2026 | 4.94 | 4.94 | 4.64 | 4.78 | 4.78 | -2.25% | 20,379 |
| Feb 16, 2026 | 4.93 | 5.19 | 4.76 | 4.89 | 4.89 | -2.78% | 36,317 |
| Feb 13, 2026 | 4.98 | 5.19 | 4.90 | 5.03 | 5.03 | 2.03% | 50,357 |
| Feb 12, 2026 | 4.93 | 5.20 | 4.81 | 4.93 | 4.93 | 2.71% | 197,884 |
| Feb 11, 2026 | 4.81 | 5.23 | 4.60 | 4.80 | 4.80 | 1.27% | 48,496 |
| Feb 10, 2026 | 4.73 | 4.88 | 4.53 | 4.74 | 4.74 | 2.82% | 26,141 |
| Feb 9, 2026 | 4.60 | 4.89 | 4.44 | 4.61 | 4.61 | 3.13% | 32,497 |
| Feb 6, 2026 | 4.26 | 4.80 | 4.18 | 4.47 | 4.47 | 4.93% | 57,956 |
| Feb 5, 2026 | 4.27 | 4.33 | 4.16 | 4.26 | 4.26 | -0.23% | 30,601 |
| Feb 4, 2026 | 4.27 | 4.33 | 4.23 | 4.27 | 4.27 | -1.84% | 61,080 |
| Feb 3, 2026 | 4.50 | 4.54 | 4.27 | 4.35 | 4.35 | -1.58% | 35,738 |
| Feb 2, 2026 | 4.53 | 4.53 | 4.33 | 4.42 | 4.42 | -1.12% | 14,400 |
| Feb 1, 2026 | 4.53 | 4.54 | 4.36 | 4.47 | 4.47 | 1.59% | 5,762 |
| Jan 30, 2026 | 4.46 | 4.64 | 4.33 | 4.40 | 4.40 | - | 29,476 |
| Jan 29, 2026 | 4.44 | 4.63 | 4.39 | 4.40 | 4.40 | -1.12% | 31,515 |
| Jan 28, 2026 | 4.29 | 4.54 | 4.14 | 4.45 | 4.45 | 5.20% | 84,702 |
| Jan 27, 2026 | 4.36 | 4.37 | 4.07 | 4.23 | 4.23 | -3.64% | 111,053 |
| Jan 23, 2026 | 4.51 | 4.53 | 4.32 | 4.39 | 4.39 | 0.46% | 16,480 |
| Jan 22, 2026 | 4.28 | 4.49 | 4.28 | 4.37 | 4.37 | 0.23% | 23,298 |
| Jan 21, 2026 | 4.42 | 4.67 | 4.24 | 4.36 | 4.36 | 0.69% | 17,615 |
| Jan 20, 2026 | 4.38 | 4.47 | 4.29 | 4.33 | 4.33 | -0.46% | 11,515 |
| Jan 19, 2026 | 4.35 | 4.50 | 4.30 | 4.35 | 4.35 | -1.81% | 28,839 |
| Jan 16, 2026 | 4.43 | 4.49 | 4.28 | 4.43 | 4.43 | 1.61% | 20,765 |
| Jan 14, 2026 | 4.40 | 4.50 | 4.27 | 4.36 | 4.36 | -0.23% | 41,443 |
| Jan 13, 2026 | 4.42 | 4.63 | 4.31 | 4.37 | 4.37 | -2.67% | 71,999 |
| Jan 12, 2026 | 4.58 | 4.58 | 4.36 | 4.49 | 4.49 | -0.88% | 24,472 |
| Jan 9, 2026 | 4.53 | 4.59 | 4.35 | 4.53 | 4.53 | - | 47,185 |
| Jan 8, 2026 | 4.56 | 4.56 | 4.47 | 4.53 | 4.53 | 0.22% | 28,002 |
| Jan 7, 2026 | 4.74 | 4.74 | 4.42 | 4.52 | 4.52 | -1.74% | 49,035 |
| Jan 6, 2026 | 4.66 | 4.78 | 4.47 | 4.60 | 4.60 | -2.13% | 103,539 |
| Jan 5, 2026 | 4.79 | 4.94 | 4.65 | 4.70 | 4.70 | -1.05% | 26,838 |
| Jan 2, 2026 | 4.65 | 4.92 | 4.65 | 4.75 | 4.75 | 3.26% | 159,442 |
| Jan 1, 2026 | 4.52 | 4.72 | 4.48 | 4.60 | 4.60 | 2.00% | 138,428 |
| Dec 31, 2025 | 4.98 | 4.98 | 4.41 | 4.51 | 4.51 | -7.77% | 677,190 |
| Dec 30, 2025 | 4.88 | 4.95 | 4.76 | 4.89 | 4.89 | 1.03% | 51,247 |
| Dec 29, 2025 | 4.92 | 4.99 | 4.80 | 4.84 | 4.84 | -1.22% | 25,513 |
| Dec 26, 2025 | 4.97 | 5.00 | 4.80 | 4.90 | 4.90 | -0.61% | 38,451 |
| Dec 24, 2025 | 4.99 | 4.99 | 4.83 | 4.93 | 4.93 | 1.23% | 20,184 |
| Dec 23, 2025 | 4.94 | 4.99 | 4.79 | 4.87 | 4.87 | -0.20% | 36,371 |
| Dec 22, 2025 | 4.99 | 5.03 | 4.85 | 4.88 | 4.88 | -0.20% | 14,243 |
| Dec 19, 2025 | 4.85 | 5.04 | 4.85 | 4.89 | 4.89 | -1.21% | 9,937 |
| Dec 18, 2025 | 4.82 | 5.03 | 4.82 | 4.95 | 4.95 | 1.02% | 19,361 |
| Dec 17, 2025 | 4.93 | 5.05 | 4.88 | 4.90 | 4.90 | -2.20% | 32,007 |
| Dec 16, 2025 | 4.86 | 5.09 | 4.86 | 5.01 | 5.01 | 2.04% | 13,971 |
| Dec 15, 2025 | 4.99 | 5.03 | 4.65 | 4.91 | 4.91 | -0.41% | 48,960 |
| Dec 12, 2025 | 4.95 | 5.04 | 4.80 | 4.93 | 4.93 | -0.20% | 88,775 |
| Dec 11, 2025 | 4.98 | 5.05 | 4.83 | 4.94 | 4.94 | 0.41% | 24,581 |
| Dec 10, 2025 | 4.94 | 5.13 | 4.91 | 4.92 | 4.92 | -0.40% | 17,342 |
| Dec 9, 2025 | 4.99 | 5.12 | 4.92 | 4.94 | 4.94 | -1.00% | 22,680 |
| Dec 8, 2025 | 5.10 | 5.15 | 4.84 | 4.99 | 4.99 | -0.20% | 45,452 |
| Dec 5, 2025 | 5.03 | 5.19 | 4.90 | 5.00 | 5.00 | 0.81% | 67,284 |
| Dec 4, 2025 | 5.04 | 5.09 | 4.93 | 4.96 | 4.96 | -1.39% | 68,601 |
| Dec 3, 2025 | 5.09 | 5.09 | 4.93 | 5.03 | 5.03 | 1.21% | 9,587 |
| Dec 2, 2025 | 5.14 | 5.14 | 4.80 | 4.97 | 4.97 | - | 97,334 |
| Dec 1, 2025 | 4.97 | 5.10 | 4.94 | 4.97 | 4.97 | -1.39% | 34,309 |