NSE - Free Realtime Quote INR

Eldeco Housing and Industries Limited (ELDEHSG.NS)

Compare
835.05
-1.35
(-0.16%)
As of January 15 at 3:30:02 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025812.15845.85812.15835.05835.05708
Jan 14, 2025806.85823.20776.40804.10804.102,248
Jan 13, 2025831.95864.95801.65803.30803.301,461
Jan 10, 2025886.50886.50812.55835.10835.103,731
Jan 9, 2025871.50906.00862.55883.40883.40853
Jan 8, 2025877.95886.00866.10879.30879.30554
Jan 7, 2025882.05902.55882.00882.15882.15437
Jan 6, 2025885.05895.00881.00881.45881.451,837
Jan 3, 2025888.20900.00877.70880.80880.80622
Jan 2, 2025913.25913.25872.05884.35884.35534
Jan 1, 2025905.00905.00869.35885.75885.75675
Dec 31, 2024876.00894.65849.00873.30873.305,255
Dec 30, 2024911.00917.30893.45898.00898.00324
Dec 27, 2024928.35928.35903.00906.45906.451,038
Dec 26, 2024922.75932.65892.40905.20905.201,917
Dec 24, 2024922.10926.10910.40919.40919.40306
Dec 23, 2024958.40958.40910.45936.70936.70689
Dec 20, 2024960.00960.00924.35932.15932.15745
Dec 19, 2024900.00949.00900.00941.25941.25640
Dec 18, 2024930.00957.75906.30934.75934.751,020
Dec 17, 2024998.90998.90925.00937.95937.952,375
Dec 16, 2024901.65955.00900.00935.60935.602,079
Dec 13, 2024880.40944.60880.40925.80925.802,844
Dec 12, 2024923.90958.00898.05907.70907.705,925
Dec 11, 2024893.05923.90883.00887.50887.501,356
Dec 10, 2024882.40902.00880.40890.40890.401,853
Dec 9, 2024897.00897.00860.40880.10880.101,964
Dec 6, 2024886.50897.00870.10889.25889.25925
Dec 5, 2024875.00895.50855.00878.55878.55996
Dec 4, 2024837.50879.50837.50870.00870.00946
Dec 3, 2024819.35844.50799.60842.20842.202,625
Dec 2, 2024802.80830.00800.00820.50820.50868
Nov 29, 2024805.55812.00801.00811.95811.95110
Nov 28, 2024820.20820.45798.30805.60805.60612
Nov 27, 2024800.65818.00797.60805.20805.20301
Nov 26, 2024802.40817.95792.20796.10796.10161
Nov 25, 2024833.75833.95801.60802.70802.70658
Nov 22, 2024824.25839.95801.60813.20813.20320
Nov 21, 2024821.05836.70790.00819.90819.90936
Nov 19, 2024787.45840.05787.45821.25821.25821
Nov 18, 2024796.75796.75761.40779.55779.55698
Nov 14, 2024805.90825.95771.00781.20781.20879
Nov 13, 2024828.95828.95784.40790.70790.701,316
Nov 12, 2024830.05899.00825.00825.25825.25929
Nov 11, 2024827.95840.25801.55833.20833.20627
Nov 8, 2024836.50863.55819.00834.05834.05727
Nov 7, 2024834.95846.90819.00823.55823.551,170
Nov 6, 2024832.45855.20811.00831.10831.101,607
Nov 5, 2024815.00834.90815.00822.50822.50728
Nov 4, 2024815.75835.00796.15808.50808.502,937
Nov 1, 2024829.95830.00800.00808.20808.20233
Oct 31, 2024781.35839.80781.35818.75818.75233
Oct 30, 2024813.80815.00801.30805.60805.60720
Oct 29, 2024837.00837.00764.65807.75807.753,053
Oct 28, 2024799.50824.70783.65796.55796.552,204
Oct 25, 2024844.00844.00776.10799.50799.503,370
Oct 24, 2024872.00872.00813.35827.35827.351,367
Oct 23, 2024824.25872.00823.45856.85856.85333
Oct 22, 2024853.85868.50801.35814.95814.951,065
Oct 21, 2024867.80871.95851.10851.90851.901,095
Oct 18, 2024867.55869.25852.80863.30863.30896
Oct 17, 2024864.75884.90862.00864.95864.95679
Oct 16, 2024874.85898.00865.15877.85877.851,986
Oct 15, 2024875.35885.00860.00870.80870.80799
Oct 14, 2024879.90887.95870.70875.35875.35836
Oct 11, 2024864.30894.30864.30875.30875.30985
Oct 10, 2024854.70889.50853.55864.30864.301,568
Oct 9, 2024873.30884.90861.25862.55862.55611
Oct 8, 2024854.35888.00854.10868.95868.951,531
Oct 7, 2024887.00896.50852.60856.40856.402,110
Oct 4, 2024905.20906.70882.15896.20896.202,584
Oct 3, 2024900.00911.95891.05900.50900.50512
Oct 1, 2024917.80932.50897.70908.25908.252,294
Sep 30, 2024928.90956.30900.05912.95912.951,185
Sep 27, 2024925.00935.95921.00924.00924.002,249
Sep 26, 2024935.95974.95912.60923.75923.752,264
Sep 25, 2024940.00947.85930.05932.85932.85828
Sep 24, 2024990.00990.00941.00943.30943.301,091
Sep 23, 2024936.95975.00930.10960.05960.053,066
Sep 20, 2024927.95949.90920.05936.20936.20499
Sep 19, 2024932.70948.25915.65923.85923.851,338
Sep 18, 2024935.95942.40925.70928.00928.001,075
Sep 17, 2024959.15959.30917.55931.80931.804,698
Sep 16, 2024959.20966.15950.15954.25954.251,366
Sep 13, 2024971.95973.00964.50966.35966.35683
Sep 12, 2024 8.00 Dividend
Sep 12, 2024960.90980.00955.50973.45973.451,706
Sep 11, 2024974.501,025.00951.15955.85947.852,440
Sep 10, 2024970.00989.75962.20969.35961.241,151
Sep 9, 20241,008.751,008.75965.00965.50957.42899
Sep 6, 20241,000.101,024.00980.00989.00980.722,525
Sep 5, 2024980.901,028.25980.90994.85986.523,035
Sep 4, 2024986.95990.00965.00975.85967.683,468
Sep 3, 2024965.051,023.95965.05995.50987.174,235
Sep 2, 20241,017.001,017.00959.90961.40953.353,184
Aug 30, 2024979.301,010.00952.00989.30981.022,119
Aug 29, 2024955.45988.85927.70974.15966.004,209
Aug 28, 2024977.10977.40945.00953.15945.171,980
Aug 27, 2024950.30985.00950.30972.25964.112,243
Aug 26, 2024942.25967.00942.25950.15942.201,040
Aug 23, 2024986.45986.45941.10952.00944.032,568
Aug 22, 2024998.00998.00975.50981.75973.533,401
Aug 21, 2024974.301,004.50974.30991.75983.452,387
Aug 20, 2024935.151,014.95935.00969.55961.449,326
Aug 19, 2024936.15947.20918.25931.60923.80578
Aug 16, 2024914.70944.40914.70931.50923.701,048
Aug 14, 2024910.70933.95903.00909.90902.282,462
Aug 13, 2024944.05947.95900.00905.95898.376,975
Aug 12, 2024919.95978.55915.00965.80957.723,483
Aug 9, 2024918.90977.45907.20920.60912.906,437
Aug 8, 2024950.00975.00901.60914.05906.405,381
Aug 7, 2024931.10980.95931.10945.05937.141,828
Aug 6, 2024957.70980.65912.30926.25918.505,601
Aug 5, 20241,034.001,034.00932.00943.55935.655,070
Aug 2, 2024965.951,050.00955.451,019.801,011.2635,724
Aug 1, 2024966.201,008.60951.00961.70953.652,188
Jul 31, 2024953.30985.00940.35975.05966.893,447
Jul 30, 2024938.80960.15916.60948.35940.414,317
Jul 29, 2024918.00940.35916.25933.85926.031,043
Jul 26, 2024930.75937.60909.10924.55916.811,745
Jul 25, 2024924.70938.00889.05925.90918.152,184
Jul 24, 2024941.95968.90908.00919.85912.155,605
Jul 23, 2024944.45956.95925.55937.25929.411,071
Jul 22, 2024941.35958.85935.05940.85932.982,285
Jul 19, 2024980.10989.95930.00944.45936.555,650
Jul 18, 20241,010.151,029.65977.70986.75978.491,598
Jul 16, 2024992.001,049.00976.001,009.501,001.056,019
Jul 15, 2024978.951,002.20931.10973.35965.209,196
Jul 12, 20241,004.301,004.30975.00978.95970.765,174
Jul 11, 20241,049.001,049.00997.701,003.45995.052,058
Jul 10, 20241,010.301,075.00983.951,028.201,019.594,311
Jul 9, 20241,022.851,024.20988.051,005.00996.592,001
Jul 8, 20241,011.351,026.001,002.701,019.301,010.771,082
Jul 5, 20241,019.051,025.001,001.851,017.701,009.181,160
Jul 4, 20241,023.701,046.901,010.851,018.001,009.481,853
Jul 3, 20241,030.601,035.001,012.951,023.351,014.791,184
Jul 2, 20241,017.951,024.601,011.651,015.351,006.851,636
Jul 1, 20241,019.001,050.001,010.051,016.451,007.94908
Jun 28, 20241,018.101,031.251,011.701,013.901,005.41828
Jun 27, 20241,047.101,062.351,003.951,013.301,004.821,403
Jun 26, 20241,068.351,068.351,041.151,041.601,032.883,617
Jun 25, 20241,070.951,072.551,060.001,065.451,056.53334
Jun 24, 20241,085.001,098.501,042.901,070.901,061.941,918
Jun 21, 20241,055.201,100.001,049.801,083.951,074.882,970
Jun 20, 20241,055.551,064.901,040.651,049.701,040.911,805
Jun 19, 20241,083.401,085.201,041.551,053.651,044.831,531
Jun 18, 20241,095.001,119.951,081.501,091.851,082.713,381
Jun 14, 20241,060.001,105.001,056.051,092.801,083.656,517
Jun 13, 20241,042.201,069.151,020.001,056.501,047.664,390
Jun 12, 20241,009.201,060.001,009.201,042.101,033.384,163
Jun 11, 2024993.801,020.35986.051,010.451,001.992,887
Jun 10, 2024979.951,020.00955.55988.60980.334,394
Jun 7, 2024955.00989.90939.90976.20968.033,897
Jun 6, 2024903.70965.00895.00936.50928.662,570
Jun 5, 2024883.35952.00881.10903.65896.095,409
Jun 4, 2024950.45953.35882.10900.55893.014,237
Jun 3, 2024955.00975.00955.00961.70953.653,317
May 31, 2024930.75979.00930.75945.95938.032,275
May 30, 2024977.601,000.05943.10952.90944.923,408
May 29, 2024953.351,004.90953.35998.10989.754,094
May 28, 2024975.001,002.90975.00991.65983.353,120
May 27, 2024997.551,011.95981.00984.70976.46942
May 24, 2024986.701,022.00979.85997.30988.956,206
May 23, 20241,033.451,040.05965.20978.25970.0613,512
May 22, 20241,082.201,082.201,034.001,036.801,028.123,473
May 21, 20241,098.151,098.151,047.601,077.801,068.784,771
May 17, 20241,096.301,100.001,032.351,058.851,049.997,674
May 16, 20241,068.801,105.001,023.851,096.201,087.037,118
May 15, 20241,074.001,087.551,020.001,053.851,045.033,570
May 14, 20241,005.001,075.00991.151,061.351,052.474,664
May 13, 20241,031.601,043.95975.05991.95983.653,022
May 10, 2024960.001,047.60960.001,020.351,011.817,026
May 9, 20241,000.001,033.45948.60966.05957.9610,288
May 8, 20241,011.901,034.951,003.651,013.601,005.121,769
May 7, 20241,069.951,069.95998.001,014.851,006.365,304
May 6, 20241,089.901,098.201,055.001,070.051,061.095,945
May 3, 20241,128.401,136.951,080.501,100.201,090.995,300
May 2, 20241,108.001,148.801,090.001,128.401,118.966,799
Apr 30, 20241,133.701,135.001,050.001,121.551,112.1614,185
Apr 29, 20241,160.701,165.001,103.851,133.701,124.2114,429
Apr 26, 20241,110.001,160.951,081.951,132.151,122.677,653
Apr 25, 20241,092.201,126.001,087.601,106.701,097.445,319
Apr 24, 20241,090.001,125.951,072.001,090.251,081.1310,439
Apr 23, 20241,137.001,138.001,042.701,097.701,088.5124,264
Apr 22, 20241,129.451,175.001,062.201,110.051,100.7634,394
Apr 19, 2024961.501,153.25961.501,129.451,120.00168,193
Apr 18, 2024965.50980.00960.00961.05953.013,737
Apr 16, 2024961.80998.55947.05960.40952.364,183
Apr 15, 2024950.00976.00876.35961.80953.7512,797
Apr 12, 2024985.151,025.00952.00960.10952.069,909
Apr 10, 2024984.001,044.90932.50988.00979.7345,741
Apr 9, 2024846.85996.90835.05979.25971.0574,020
Apr 8, 2024841.20848.85805.65842.45835.406,530
Apr 5, 2024779.45838.15765.00830.80823.8510,051
Apr 4, 2024786.60791.45775.00779.80773.271,422
Apr 3, 2024794.40799.55769.95782.45775.903,749
Apr 2, 2024800.90805.40779.45790.20783.593,153
Apr 1, 2024788.00825.00763.55800.35793.658,283
Mar 28, 2024818.15818.15775.05803.30796.582,224
Mar 27, 2024780.40816.00762.10801.10794.403,103
Mar 26, 2024770.05800.00746.35792.65786.022,205
Mar 22, 2024754.15782.25745.00770.05763.611,561
Mar 21, 2024761.55792.00740.00765.55759.141,275
Mar 20, 2024745.50764.95730.95758.80752.451,719
Mar 19, 2024746.60749.95723.00735.10728.951,943
Mar 18, 2024735.65772.00725.00742.25736.041,327
Mar 15, 2024749.70749.95725.00727.15721.063,411
Mar 14, 2024739.05760.35735.00751.00744.711,251
Mar 13, 2024779.15785.90730.00744.05737.824,192
Mar 12, 2024780.00808.25752.55764.65758.252,431
Mar 11, 2024805.75805.75773.20779.00772.482,527
Mar 7, 2024797.75808.00788.00800.25793.55964
Mar 6, 2024802.35818.00777.05797.85791.174,815
Mar 5, 2024831.90831.90800.05809.15802.381,778
Mar 4, 2024814.05835.00790.00819.25812.392,164
Mar 1, 2024817.35827.85803.10817.30810.461,072
Feb 29, 2024798.20824.00791.00811.85805.065,325
Feb 28, 2024829.70830.60793.00803.70796.972,870
Feb 27, 2024818.95837.95812.05824.55817.651,352
Feb 26, 2024798.50829.40798.50821.35814.484,072
Feb 23, 2024824.30824.30801.35810.55803.773,002
Feb 22, 2024820.95841.70800.00812.10805.308,637
Feb 21, 2024835.35835.35807.35821.30814.436,446
Feb 20, 2024813.05841.00810.65835.00828.013,445
Feb 19, 2024823.35846.95803.85818.90812.053,633
Feb 16, 2024820.15842.80809.85835.85828.854,655
Feb 15, 2024827.85852.80811.00821.10814.234,245
Feb 14, 2024849.00849.00783.55827.95821.026,313
Feb 13, 2024790.20838.80784.75828.00821.076,207
Feb 12, 2024886.50920.00781.70794.50787.8537,413
Feb 9, 2024858.80882.20850.00873.05865.7411,167
Feb 8, 2024880.00895.00860.00861.40854.1915,075
Feb 7, 2024812.50878.00804.25872.35865.0520,366
Feb 6, 2024807.95812.00790.40810.95804.161,466
Feb 5, 2024786.60812.80781.05801.75795.046,030
Feb 2, 2024808.75818.85802.10802.35795.636,855
Feb 1, 2024808.90808.90800.00801.85795.141,103
Jan 31, 2024800.35813.90799.20801.25794.542,202
Jan 30, 2024792.00818.95790.55798.05791.373,933
Jan 29, 2024778.85815.25778.85801.40794.696,144
Jan 25, 2024782.95798.00777.00778.85772.331,681
Jan 24, 2024770.45805.80770.45780.25773.723,095
Jan 23, 2024802.15820.50775.00775.85769.3615,401
Jan 19, 2024827.25834.95811.15817.75810.914,664
Jan 18, 2024808.00861.00783.50811.10804.3118,497
Jan 17, 2024776.90833.95775.80801.60794.899,280
Jan 16, 2024807.15821.95778.85783.55776.994,939