Eleganz Interiors Limited (NSE:ELGNZ)
India
· Delayed Price · Currency is INR 74.00
+1.00 (1.37%)
At close: Apr 29, 2026
Eleganz Interiors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 73.00 | 75.70 | 73.00 | 74.00 | 74.00 | 1.37% | 3,000 |
| Apr 28, 2026 | 71.25 | 74.50 | 71.25 | 73.00 | 73.00 | 2.46% | 4,000 |
| Apr 27, 2026 | 73.50 | 73.50 | 70.75 | 71.25 | 71.25 | -3.06% | 19,000 |
| Apr 24, 2026 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | -2.00% | 3,000 |
| Apr 23, 2026 | 78.10 | 78.10 | 75.00 | 75.00 | 75.00 | -2.34% | 3,000 |
| Apr 22, 2026 | 74.15 | 77.95 | 71.85 | 76.80 | 76.80 | 3.36% | 9,000 |
| Apr 21, 2026 | 74.00 | 75.00 | 74.00 | 74.30 | 74.30 | 1.09% | 5,000 |
| Apr 20, 2026 | 75.40 | 75.40 | 73.00 | 73.50 | 73.50 | -2.52% | 12,000 |
| Apr 17, 2026 | 75.00 | 78.60 | 73.00 | 75.40 | 75.40 | 0.53% | 19,000 |
| Apr 16, 2026 | 76.50 | 76.50 | 75.00 | 75.00 | 75.00 | -2.22% | 5,000 |
| Apr 15, 2026 | 77.20 | 80.35 | 74.75 | 76.70 | 76.70 | 2.06% | 25,000 |
| Apr 13, 2026 | 72.95 | 78.50 | 70.00 | 75.15 | 75.15 | 2.45% | 55,000 |
| Apr 10, 2026 | 78.20 | 78.50 | 72.50 | 73.35 | 73.35 | -3.68% | 27,000 |
| Apr 9, 2026 | 81.50 | 81.50 | 76.05 | 76.15 | 76.15 | -9.88% | 44,000 |
| Apr 8, 2026 | 88.00 | 90.10 | 82.00 | 84.50 | 84.50 | 6.42% | 126,000 |
| Apr 7, 2026 | 70.00 | 79.40 | 69.20 | 79.40 | 79.40 | 17.89% | 124,000 |
| Apr 6, 2026 | 62.10 | 70.00 | 62.10 | 67.35 | 67.35 | 7.93% | 85,000 |
| Apr 2, 2026 | 58.05 | 63.00 | 57.85 | 62.40 | 62.40 | 0.97% | 42,000 |
| Apr 1, 2026 | 54.50 | 63.90 | 54.50 | 61.80 | 61.80 | 15.41% | 60,000 |
| Mar 30, 2026 | 59.00 | 62.00 | 52.00 | 53.55 | 53.55 | -9.24% | 140,000 |
| Mar 27, 2026 | 61.00 | 61.00 | 58.20 | 59.00 | 59.00 | -6.79% | 141,000 |
| Mar 25, 2026 | 64.00 | 65.90 | 62.70 | 63.30 | 63.30 | -0.08% | 59,000 |
| Mar 24, 2026 | 63.20 | 65.40 | 61.00 | 63.35 | 63.35 | 2.10% | 63,000 |
| Mar 23, 2026 | 64.00 | 64.90 | 60.90 | 62.05 | 62.05 | -6.27% | 35,000 |
| Mar 20, 2026 | 67.55 | 69.60 | 66.00 | 66.20 | 66.20 | -0.60% | 126,000 |
| Mar 19, 2026 | 68.95 | 69.50 | 65.65 | 66.60 | 66.60 | -3.20% | 63,000 |
| Mar 18, 2026 | 65.40 | 70.85 | 65.40 | 68.80 | 68.80 | -1.22% | 80,000 |
| Mar 17, 2026 | 70.10 | 70.45 | 69.00 | 69.65 | 69.65 | -0.14% | 106,000 |
| Mar 16, 2026 | 71.15 | 71.90 | 69.00 | 69.75 | 69.75 | -4.71% | 78,000 |
| Mar 13, 2026 | 75.05 | 75.05 | 71.00 | 73.20 | 73.20 | -2.07% | 50,000 |
| Mar 12, 2026 | 74.20 | 81.00 | 74.20 | 74.75 | 74.75 | 0.20% | 74,000 |
| Mar 11, 2026 | 74.30 | 75.00 | 74.20 | 74.60 | 74.60 | 0.54% | 8,000 |
| Mar 10, 2026 | 75.15 | 78.20 | 74.20 | 74.20 | 74.20 | -1.07% | 10,000 |
| Mar 9, 2026 | 78.45 | 78.45 | 73.20 | 75.00 | 75.00 | 0.94% | 68,000 |
| Mar 6, 2026 | 70.85 | 78.90 | 70.85 | 74.30 | 74.30 | 5.77% | 61,000 |
| Mar 5, 2026 | 65.40 | 77.00 | 65.40 | 70.25 | 70.25 | 8.16% | 75,000 |
| Mar 4, 2026 | 61.05 | 65.00 | 61.00 | 64.95 | 64.95 | 0.46% | 8,000 |
| Mar 2, 2026 | 68.20 | 70.75 | 61.55 | 64.65 | 64.65 | -4.65% | 64,000 |
| Feb 27, 2026 | 67.55 | 69.75 | 64.00 | 67.80 | 67.80 | 2.34% | 76,000 |
| Feb 26, 2026 | 73.80 | 73.80 | 57.55 | 66.25 | 66.25 | -7.73% | 490,000 |
| Feb 25, 2026 | 74.40 | 75.50 | 70.60 | 71.80 | 71.80 | -1.44% | 18,000 |
| Feb 24, 2026 | 84.00 | 84.00 | 70.00 | 72.85 | 72.85 | -13.38% | 197,000 |
| Feb 23, 2026 | 81.50 | 85.20 | 81.25 | 84.10 | 84.10 | 6.39% | 28,000 |
| Feb 20, 2026 | 79.80 | 81.50 | 76.40 | 79.05 | 79.05 | -1.92% | 21,000 |
| Feb 19, 2026 | 83.25 | 83.25 | 79.80 | 80.60 | 80.60 | -0.49% | 38,000 |
| Feb 18, 2026 | 79.05 | 83.50 | 78.30 | 81.00 | 81.00 | 0.50% | 56,000 |
| Feb 17, 2026 | 85.25 | 85.25 | 80.60 | 80.60 | 80.60 | -5.45% | 9,000 |
| Feb 16, 2026 | 83.00 | 85.25 | 83.00 | 85.25 | 85.25 | 0.47% | 2,000 |
| Feb 13, 2026 | 80.00 | 85.45 | 80.00 | 84.85 | 84.85 | 4.75% | 19,000 |
| Feb 12, 2026 | 80.15 | 83.00 | 80.00 | 81.00 | 81.00 | -0.80% | 26,000 |
| Feb 11, 2026 | 81.50 | 81.65 | 81.50 | 81.65 | 81.65 | -3.94% | 2,000 |
| Feb 10, 2026 | 85.90 | 85.90 | 85.00 | 85.00 | 85.00 | 0.89% | 2,000 |
| Feb 9, 2026 | 81.00 | 84.70 | 81.00 | 84.25 | 84.25 | 3.06% | 9,000 |
| Feb 6, 2026 | 81.50 | 81.80 | 81.50 | 81.75 | 81.75 | 0.31% | 11,000 |
| Feb 5, 2026 | 79.25 | 81.50 | 79.25 | 81.50 | 81.50 | 1.05% | 2,000 |
| Feb 4, 2026 | 81.90 | 85.95 | 80.60 | 80.65 | 80.65 | -1.53% | 6,000 |
| Feb 3, 2026 | 80.00 | 81.90 | 79.00 | 81.90 | 81.90 | 2.38% | 11,000 |
| Feb 2, 2026 | 79.50 | 80.50 | 79.50 | 80.00 | 80.00 | 0.69% | 2,000 |
| Feb 1, 2026 | 84.00 | 84.00 | 78.00 | 79.45 | 79.45 | -2.63% | 8,000 |
| Jan 30, 2026 | 76.30 | 81.70 | 76.30 | 81.60 | 81.60 | 8.51% | 4,000 |
| Jan 29, 2026 | 74.50 | 77.65 | 74.15 | 75.20 | 75.20 | -0.46% | 9,000 |
| Jan 28, 2026 | 79.00 | 80.00 | 75.00 | 75.55 | 75.55 | -3.39% | 25,000 |
| Jan 27, 2026 | 79.00 | 79.50 | 75.50 | 78.20 | 78.20 | -2.68% | 25,000 |
| Jan 23, 2026 | 79.50 | 81.65 | 79.05 | 80.35 | 80.35 | -0.19% | 20,000 |
| Jan 22, 2026 | 82.55 | 82.55 | 79.95 | 80.50 | 80.50 | -2.07% | 20,000 |
| Jan 21, 2026 | 80.00 | 86.10 | 80.00 | 82.20 | 82.20 | 0.92% | 40,000 |
| Jan 20, 2026 | 80.55 | 82.00 | 79.20 | 81.45 | 81.45 | -0.12% | 20,000 |
| Jan 19, 2026 | 85.00 | 86.85 | 80.20 | 81.55 | 81.55 | -6.26% | 46,000 |
| Jan 16, 2026 | 83.00 | 87.00 | 83.00 | 87.00 | 87.00 | 3.57% | 2,000 |
| Jan 14, 2026 | 80.05 | 85.50 | 80.05 | 84.00 | 84.00 | 1.82% | 7,000 |
| Jan 13, 2026 | 81.25 | 82.50 | 80.00 | 82.50 | 82.50 | -0.60% | 21,000 |
| Jan 12, 2026 | 82.10 | 85.00 | 81.00 | 83.00 | 83.00 | -0.06% | 8,000 |
| Jan 9, 2026 | 85.00 | 85.50 | 82.75 | 83.05 | 83.05 | -3.37% | 18,000 |
| Jan 8, 2026 | 87.05 | 87.95 | 85.80 | 85.95 | 85.95 | -2.22% | 18,000 |
| Jan 7, 2026 | 87.05 | 88.50 | 87.05 | 87.90 | 87.90 | -0.11% | 23,000 |
| Jan 6, 2026 | 90.05 | 93.40 | 85.70 | 88.00 | 88.00 | -2.22% | 72,000 |
| Jan 5, 2026 | 93.95 | 94.90 | 90.00 | 90.00 | 90.00 | -2.44% | 27,000 |
| Jan 2, 2026 | 91.60 | 94.90 | 91.60 | 92.25 | 92.25 | 0.49% | 36,000 |
| Jan 1, 2026 | 97.00 | 97.00 | 87.35 | 91.80 | 91.80 | -4.97% | 74,000 |
| Dec 31, 2025 | 98.00 | 100.00 | 96.05 | 96.60 | 96.60 | -2.52% | 22,000 |
| Dec 30, 2025 | 99.90 | 99.90 | 99.10 | 99.10 | 99.10 | -0.90% | 5,000 |
| Dec 29, 2025 | 99.05 | 100.80 | 99.00 | 100.00 | 100.00 | -1.72% | 11,000 |
| Dec 26, 2025 | 102.80 | 102.80 | 100.00 | 101.75 | 101.75 | 2.16% | 15,000 |
| Dec 24, 2025 | 99.05 | 101.95 | 98.90 | 99.60 | 99.60 | -1.34% | 7,000 |
| Dec 23, 2025 | 100.00 | 101.50 | 98.00 | 100.95 | 100.95 | 3.22% | 19,000 |
| Dec 22, 2025 | 101.20 | 102.40 | 97.55 | 97.80 | 97.80 | -3.36% | 22,000 |
| Dec 19, 2025 | 98.00 | 101.95 | 98.00 | 101.20 | 101.20 | 4.71% | 6,000 |
| Dec 18, 2025 | 98.20 | 99.00 | 96.50 | 96.65 | 96.65 | -1.58% | 13,000 |
| Dec 17, 2025 | 100.35 | 100.35 | 98.00 | 98.20 | 98.20 | -1.70% | 14,000 |
| Dec 16, 2025 | 100.80 | 100.90 | 99.00 | 99.90 | 99.90 | -3.01% | 36,000 |
| Dec 15, 2025 | 99.05 | 103.00 | 99.05 | 103.00 | 103.00 | 2.44% | 7,000 |
| Dec 12, 2025 | 101.55 | 102.95 | 100.20 | 100.55 | 100.55 | -0.49% | 12,000 |
| Dec 11, 2025 | 101.20 | 101.25 | 100.50 | 101.05 | 101.05 | -3.02% | 11,000 |
| Dec 10, 2025 | 104.25 | 104.25 | 103.00 | 104.20 | 104.20 | 2.21% | 3,000 |
| Dec 9, 2025 | 99.00 | 103.45 | 97.00 | 101.95 | 101.95 | 2.36% | 16,000 |
| Dec 8, 2025 | 105.15 | 107.80 | 99.00 | 99.60 | 99.60 | -6.61% | 30,000 |
| Dec 5, 2025 | 105.35 | 108.00 | 104.00 | 106.65 | 106.65 | 0.28% | 15,000 |
| Dec 4, 2025 | 109.85 | 109.85 | 106.35 | 106.35 | 106.35 | -0.89% | 3,000 |
| Dec 3, 2025 | 109.20 | 112.75 | 106.70 | 107.30 | 107.30 | -1.47% | 26,000 |
| Dec 2, 2025 | 105.85 | 111.00 | 103.15 | 108.90 | 108.90 | 7.56% | 102,000 |