E-Land Apparel Limited (BOM:532820)
India
· Delayed Price · Currency is INR 14.14
+0.17 (1.22%)
At close: Apr 28, 2026
E-Land Apparel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.66 | 14.66 | 14.00 | 14.14 | 14.14 | 1.22% | 5,168 |
| Apr 27, 2026 | 13.86 | 14.50 | 13.86 | 13.97 | 13.97 | -0.29% | 852 |
| Apr 24, 2026 | 13.78 | 15.19 | 13.78 | 14.01 | 14.01 | -3.31% | 6,175 |
| Apr 23, 2026 | 14.25 | 15.73 | 14.25 | 14.49 | 14.49 | -3.40% | 1,991 |
| Apr 22, 2026 | 14.95 | 15.40 | 14.05 | 15.00 | 15.00 | 1.49% | 7,912 |
| Apr 21, 2026 | 15.28 | 15.28 | 14.75 | 14.78 | 14.78 | 1.51% | 5,269 |
| Apr 20, 2026 | 13.80 | 15.24 | 13.80 | 14.56 | 14.56 | 0.28% | 6,323 |
| Apr 17, 2026 | 14.25 | 14.96 | 14.25 | 14.52 | 14.52 | 1.89% | 1,067 |
| Apr 16, 2026 | 14.56 | 15.60 | 14.25 | 14.25 | 14.25 | -4.10% | 16,077 |
| Apr 15, 2026 | 14.63 | 15.00 | 14.40 | 14.86 | 14.86 | 1.57% | 3,693 |
| Apr 13, 2026 | 14.29 | 14.70 | 14.00 | 14.63 | 14.63 | 2.38% | 1,667 |
| Apr 10, 2026 | 14.39 | 14.40 | 13.46 | 14.29 | 14.29 | 0.99% | 2,056 |
| Apr 9, 2026 | 14.40 | 14.40 | 13.13 | 14.15 | 14.15 | 2.39% | 8,249 |
| Apr 8, 2026 | 13.75 | 13.99 | 13.10 | 13.82 | 13.82 | 0.95% | 875 |
| Apr 7, 2026 | 13.50 | 13.88 | 12.85 | 13.69 | 13.69 | 1.41% | 399 |
| Apr 6, 2026 | 13.88 | 13.88 | 12.56 | 13.50 | 13.50 | 2.12% | 547 |
| Apr 2, 2026 | 14.00 | 14.00 | 13.20 | 13.22 | 13.22 | -1.71% | 1,042 |
| Apr 1, 2026 | 13.34 | 13.99 | 12.70 | 13.45 | 13.45 | 0.82% | 532 |
| Mar 30, 2026 | 13.48 | 13.67 | 13.34 | 13.34 | 13.34 | -1.04% | 174 |
| Mar 27, 2026 | 13.55 | 13.55 | 12.82 | 13.48 | 13.48 | -0.07% | 31,394 |
| Mar 25, 2026 | 13.20 | 13.50 | 13.11 | 13.49 | 13.49 | -2.25% | 4,128 |
| Mar 24, 2026 | 13.81 | 13.81 | 13.80 | 13.80 | 13.80 | 0.88% | 1,479 |
| Mar 23, 2026 | 13.23 | 13.77 | 12.60 | 13.68 | 13.68 | 3.40% | 638 |
| Mar 20, 2026 | 13.90 | 14.47 | 13.22 | 13.23 | 13.23 | -4.82% | 3,023 |
| Mar 19, 2026 | 14.06 | 14.06 | 12.74 | 13.90 | 13.90 | 3.73% | 1,509 |
| Mar 18, 2026 | 14.38 | 14.39 | 13.03 | 13.40 | 13.40 | -2.26% | 86,835 |
| Mar 17, 2026 | 15.04 | 15.04 | 13.63 | 13.71 | 13.71 | -4.39% | 17,430 |
| Mar 16, 2026 | 14.37 | 14.37 | 13.02 | 14.34 | 14.34 | 4.67% | 696 |
| Mar 13, 2026 | 13.80 | 13.80 | 13.12 | 13.70 | 13.70 | -0.72% | 1,798 |
| Mar 12, 2026 | 13.92 | 13.92 | 13.66 | 13.80 | 13.80 | 4.07% | 5,264 |
| Mar 11, 2026 | 12.95 | 13.86 | 12.95 | 13.26 | 13.26 | 0.45% | 31,170 |
| Mar 10, 2026 | 13.74 | 14.42 | 13.06 | 13.20 | 13.20 | -3.93% | 149,212 |
| Mar 9, 2026 | 14.38 | 15.08 | 13.70 | 13.74 | 13.74 | -4.45% | 18,578 |
| Mar 6, 2026 | 15.64 | 15.64 | 14.20 | 14.38 | 14.38 | -3.49% | 31,861 |
| Mar 5, 2026 | 14.91 | 14.91 | 14.00 | 14.90 | 14.90 | 4.93% | 12,451 |
| Mar 4, 2026 | 15.20 | 15.45 | 14.20 | 14.20 | 14.20 | -4.83% | 5,321 |
| Mar 2, 2026 | 14.83 | 15.57 | 14.70 | 14.92 | 14.92 | 0.61% | 14,971 |
| Feb 27, 2026 | 14.61 | 16.00 | 14.61 | 14.83 | 14.83 | -3.45% | 8,388 |
| Feb 26, 2026 | 15.30 | 15.36 | 15.30 | 15.36 | 15.36 | 4.99% | 709 |
| Feb 25, 2026 | 15.80 | 15.90 | 14.51 | 14.63 | 14.63 | -3.81% | 6,197 |
| Feb 24, 2026 | 16.00 | 16.00 | 15.20 | 15.21 | 15.21 | -4.94% | 2,087 |
| Feb 23, 2026 | 15.51 | 16.96 | 15.51 | 16.00 | 16.00 | -1.96% | 3,981 |
| Feb 20, 2026 | 17.76 | 17.76 | 16.32 | 16.32 | 16.32 | -4.95% | 16,964 |
| Feb 19, 2026 | 17.50 | 18.50 | 17.00 | 17.17 | 17.17 | -4.51% | 5,929 |
| Feb 18, 2026 | 18.00 | 20.90 | 17.91 | 17.98 | 17.98 | -2.07% | 67,071 |
| Feb 17, 2026 | 19.00 | 21.00 | 18.08 | 18.36 | 18.36 | 2.06% | 52,457 |
| Feb 16, 2026 | 17.78 | 18.50 | 15.55 | 17.99 | 17.99 | 9.03% | 77,215 |
| Feb 13, 2026 | 18.00 | 18.00 | 15.58 | 16.50 | 16.50 | 0.43% | 31,397 |
| Feb 12, 2026 | 15.65 | 17.89 | 14.50 | 16.43 | 16.43 | 4.98% | 123,616 |
| Feb 11, 2026 | 15.09 | 17.00 | 13.60 | 15.65 | 15.65 | 8.68% | 33,330 |
| Feb 10, 2026 | 15.10 | 15.10 | 13.85 | 14.40 | 14.40 | 4.80% | 4,388 |
| Feb 9, 2026 | 13.23 | 14.20 | 13.23 | 13.74 | 13.74 | 1.78% | 3,677 |
| Feb 6, 2026 | 13.22 | 14.44 | 12.38 | 13.50 | 13.50 | 2.97% | 15,107 |
| Feb 5, 2026 | 13.93 | 15.17 | 13.00 | 13.11 | 13.11 | 3.47% | 11,711 |
| Feb 4, 2026 | 12.90 | 13.59 | 12.60 | 12.67 | 12.67 | -2.09% | 3,540 |
| Feb 3, 2026 | 12.22 | 12.99 | 12.22 | 12.94 | 12.94 | 5.89% | 15,688 |
| Feb 2, 2026 | 12.53 | 12.53 | 11.51 | 12.22 | 12.22 | -0.65% | 2,274 |
| Feb 1, 2026 | 11.99 | 12.30 | 11.40 | 12.30 | 12.30 | 7.71% | 2,649 |
| Jan 30, 2026 | 11.24 | 12.29 | 10.12 | 11.42 | 11.42 | 1.60% | 28,250 |
| Jan 29, 2026 | 10.59 | 11.31 | 10.59 | 11.24 | 11.24 | 5.05% | 3,612 |
| Jan 28, 2026 | 10.67 | 10.75 | 10.50 | 10.70 | 10.70 | 0.28% | 5,437 |
| Jan 27, 2026 | 12.00 | 12.00 | 10.55 | 10.67 | 10.67 | -7.06% | 22,899 |
| Jan 23, 2026 | 11.93 | 11.93 | 11.13 | 11.48 | 11.48 | -3.77% | 4,972 |
| Jan 22, 2026 | 11.11 | 11.94 | 11.11 | 11.93 | 11.93 | 7.38% | 1,209 |
| Jan 21, 2026 | 11.11 | 12.23 | 11.11 | 11.11 | 11.11 | -0.09% | 582 |
| Jan 20, 2026 | 11.55 | 11.55 | 11.11 | 11.12 | 11.12 | 0.09% | 7,841 |
| Jan 19, 2026 | 11.41 | 11.71 | 10.67 | 11.11 | 11.11 | -3.14% | 14,144 |
| Jan 16, 2026 | 12.29 | 12.30 | 11.07 | 11.47 | 11.47 | -6.75% | 31,272 |
| Jan 14, 2026 | 11.76 | 12.59 | 11.75 | 12.30 | 12.30 | 4.95% | 5,340 |
| Jan 13, 2026 | 11.77 | 11.98 | 10.60 | 11.72 | 11.72 | -0.42% | 26,075 |
| Jan 12, 2026 | 11.65 | 12.76 | 11.65 | 11.77 | 11.77 | 1.47% | 10,132 |
| Jan 9, 2026 | 12.94 | 13.43 | 11.53 | 11.60 | 11.60 | -8.16% | 36,174 |
| Jan 8, 2026 | 13.25 | 13.25 | 12.50 | 12.63 | 12.63 | -2.32% | 2,652 |
| Jan 7, 2026 | 12.90 | 13.90 | 12.10 | 12.93 | 12.93 | 1.25% | 28,638 |
| Jan 6, 2026 | 13.09 | 13.40 | 12.00 | 12.77 | 12.77 | 1.67% | 6,704 |
| Jan 5, 2026 | 14.24 | 14.24 | 12.22 | 12.56 | 12.56 | -7.03% | 11,504 |
| Jan 2, 2026 | 14.39 | 14.39 | 13.50 | 13.51 | 13.51 | 3.13% | 3,968 |
| Jan 1, 2026 | 13.06 | 13.10 | 13.06 | 13.10 | 13.10 | 0.77% | 830 |
| Dec 31, 2025 | 14.00 | 14.00 | 12.80 | 13.00 | 13.00 | -0.69% | 20,518 |
| Dec 30, 2025 | 13.95 | 13.95 | 13.03 | 13.09 | 13.09 | -5.76% | 5,005 |
| Dec 29, 2025 | 13.52 | 14.25 | 13.50 | 13.89 | 13.89 | -0.43% | 6,964 |
| Dec 26, 2025 | 14.30 | 14.30 | 13.31 | 13.95 | 13.95 | 3.33% | 1,136 |
| Dec 24, 2025 | 13.40 | 13.99 | 13.30 | 13.50 | 13.50 | 0.75% | 7,788 |
| Dec 23, 2025 | 13.46 | 14.44 | 13.40 | 13.40 | 13.40 | - | 4,703 |
| Dec 22, 2025 | 12.75 | 13.80 | 12.75 | 13.40 | 13.40 | 4.69% | 5,925 |
| Dec 19, 2025 | 13.25 | 13.89 | 12.70 | 12.80 | 12.80 | -3.40% | 7,077 |
| Dec 18, 2025 | 13.35 | 13.39 | 12.69 | 13.25 | 13.25 | -1.27% | 6,634 |
| Dec 17, 2025 | 13.25 | 14.74 | 13.00 | 13.42 | 13.42 | -1.40% | 10,014 |
| Dec 16, 2025 | 12.64 | 14.25 | 12.64 | 13.61 | 13.61 | 4.93% | 2,755 |
| Dec 15, 2025 | 12.92 | 13.65 | 12.90 | 12.97 | 12.97 | -1.97% | 12,457 |
| Dec 12, 2025 | 13.48 | 14.00 | 12.76 | 13.23 | 13.23 | 0.15% | 13,391 |
| Dec 11, 2025 | 13.29 | 13.72 | 13.03 | 13.21 | 13.21 | 5.85% | 10,376 |
| Dec 10, 2025 | 13.31 | 14.49 | 12.21 | 12.48 | 12.48 | -5.31% | 31,393 |
| Dec 9, 2025 | 11.50 | 13.20 | 11.06 | 13.18 | 13.18 | 9.02% | 6,454 |
| Dec 8, 2025 | 11.50 | 13.20 | 11.50 | 12.09 | 12.09 | 0.75% | 6,928 |
| Dec 5, 2025 | 12.00 | 12.06 | 11.51 | 12.00 | 12.00 | -0.58% | 13,948 |
| Dec 4, 2025 | 11.73 | 12.07 | 11.12 | 12.07 | 12.07 | 4.96% | 4,112 |
| Dec 3, 2025 | 11.98 | 11.98 | 11.39 | 11.50 | 11.50 | -4.01% | 210,114 |
| Dec 2, 2025 | 12.56 | 12.56 | 11.95 | 11.98 | 11.98 | -4.69% | 40,844 |
| Dec 1, 2025 | 13.00 | 13.00 | 12.56 | 12.57 | 12.57 | -4.77% | 5,615 |