Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Delayed Quote INR

Elin Electronics Limited (ELIN.BO)

Compare
122.95
-4.15
(-3.27%)
At close: February 21 at 3:26:31 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025129.90129.90121.30122.95122.955,155
Feb 20, 2025125.25130.00123.90127.10127.103,926
Feb 19, 2025121.00131.05120.30127.00127.0011,892
Feb 18, 2025130.50130.50120.20121.95121.9526,884
Feb 17, 2025135.05135.05125.20127.90127.9014,309
Feb 14, 2025135.20142.70129.55133.05133.059,718
Feb 13, 2025141.05142.00136.90138.90138.904,263
Feb 12, 2025150.00150.00127.50137.70137.7038,480
Feb 11, 2025142.00144.45134.05134.75134.7525,686
Feb 10, 2025153.35153.35145.00145.65145.6519,892
Feb 7, 2025160.65161.70155.70157.00157.0012,603
Feb 6, 2025168.30168.30160.50162.25162.255,824
Feb 5, 2025164.00165.35162.05163.75163.754,490
Feb 4, 2025157.00163.25157.00161.20161.20951
Feb 3, 2025169.50169.50158.00158.45158.451,628
Feb 1, 2025164.00168.15159.15166.40166.409,144
Jan 31, 2025153.15163.05152.60158.85158.852,886
Jan 30, 2025153.55154.55150.90153.15153.152,526
Jan 29, 2025146.85154.85146.40153.00153.0014,411
Jan 28, 2025151.00151.00137.00145.00145.0045,259
Jan 27, 2025159.55159.55141.00147.65147.6539,202
Jan 24, 2025167.50167.50155.30160.70160.7011,811
Jan 23, 2025168.00170.80166.10167.40167.408,622
Jan 22, 2025168.00170.35165.45168.55168.555,991
Jan 21, 2025189.90189.90170.50171.65171.6511,567
Jan 20, 2025175.00177.05172.80174.70174.706,756
Jan 17, 2025174.75177.45173.00176.65176.653,644
Jan 16, 2025172.05177.95172.05173.80173.8023,596
Jan 15, 2025174.15177.00169.90172.70172.7012,320
Jan 14, 2025170.00174.60166.00171.90171.9018,656
Jan 13, 2025172.15181.80162.35168.50168.5062,884
Jan 10, 2025187.60189.10177.70181.75181.7521,045
Jan 9, 2025207.90207.90187.75189.15189.156,723
Jan 8, 2025201.00201.00195.25197.60197.6014,740
Jan 7, 2025197.25204.85196.85202.85202.859,548
Jan 6, 2025205.75208.35195.35196.80196.8020,549
Jan 3, 2025203.40208.75202.85204.95204.959,090
Jan 2, 2025207.60209.95201.00203.35203.3515,973
Jan 1, 2025212.00213.00207.25207.80207.803,792
Dec 31, 2024194.55214.60194.55209.55209.5517,663
Dec 30, 2024206.00208.35198.80200.15200.1510,468
Dec 27, 2024208.55214.00206.00207.10207.102,828
Dec 26, 2024216.00216.00207.95208.60208.608,436
Dec 24, 2024212.10215.55207.15208.45208.453,461
Dec 23, 2024217.60219.15205.65207.55207.556,259
Dec 20, 2024225.75225.75212.50213.30213.309,440
Dec 19, 2024209.60224.00209.60223.25223.2525,595
Dec 18, 2024215.00224.60212.60213.85213.8519,749
Dec 17, 2024215.10220.80210.90211.65211.6532,219
Dec 16, 2024221.65227.95212.80215.90215.9023,198
Dec 13, 2024216.75225.70212.00218.80218.803,207
Dec 12, 2024220.15224.10215.50216.20216.206,289
Dec 11, 2024224.70225.05220.10221.55221.552,777
Dec 10, 2024201.00234.90201.00223.30223.3020,610
Dec 9, 2024222.00230.00222.00224.60224.609,444
Dec 6, 2024223.10232.00223.10227.80227.808,789
Dec 5, 2024226.95233.55222.00224.90224.9025,913
Dec 4, 2024229.00231.90224.00225.05225.053,277
Dec 3, 2024223.15231.55220.35228.75228.759,033
Dec 2, 2024215.00226.75215.00223.60223.608,129
Nov 29, 2024220.45224.15216.95218.50218.509,957
Nov 28, 2024212.10225.00212.10220.70220.7017,519
Nov 27, 2024226.90226.90212.40217.20217.205,571
Nov 26, 2024203.15213.95203.15212.45212.4510,340
Nov 25, 2024207.50209.10202.15204.00204.007,052
Nov 22, 2024200.30204.55199.60202.10202.108,550
Nov 21, 2024213.00213.00199.00200.30200.3013,372
Nov 19, 2024214.90214.90204.55205.95205.9514,494
Nov 18, 2024204.05207.85198.60201.55201.554,033
Nov 14, 2024229.90229.90204.10205.75205.7511,814
Nov 13, 2024213.50217.45205.00207.15207.1531,577
Nov 12, 2024228.10228.10215.00217.05217.057,941
Nov 11, 2024222.95233.75219.45225.15225.1519,910
Nov 8, 2024238.25238.25225.00228.30228.306,184
Nov 7, 2024235.70237.25227.85235.60235.6010,616
Nov 6, 2024226.30236.00220.95231.20231.2024,164
Nov 4, 2024224.00224.00214.05218.35218.3511,413
Nov 1, 2024218.10226.20215.00223.95223.955,554
Oct 31, 2024223.10223.10215.00216.60216.603,067
Oct 29, 2024210.00211.40205.25207.65207.654,663
Oct 28, 2024201.00208.55199.40206.85206.854,050
Oct 25, 2024205.50210.45199.70202.55202.5544,054
Oct 24, 2024214.20216.75207.00209.50209.5021,057
Oct 23, 2024211.65218.00207.25212.30212.3023,583
Oct 22, 2024212.80219.75205.55212.70212.7011,840
Oct 21, 2024215.00226.20211.15212.80212.8017,210
Oct 18, 2024221.45225.00216.35219.70219.7015,410
Oct 17, 2024235.15235.15222.45223.95223.955,409
Oct 16, 2024220.10233.30220.10229.40229.408,906
Oct 15, 2024233.50233.50228.40229.10229.104,040
Oct 14, 2024237.00237.00229.60233.15233.1522,763
Oct 11, 2024233.90239.50227.30237.45237.4525,494
Oct 10, 2024224.00235.05224.00232.10232.1012,128
Oct 9, 2024229.55235.05221.05223.80223.8018,355
Oct 8, 2024218.35234.30215.00233.25233.2513,843
Oct 7, 2024225.05230.30213.65215.95215.9593,281
Oct 4, 2024229.90234.85223.95227.35227.3533,249
Oct 3, 2024240.00242.00227.05228.35228.3519,130
Oct 1, 2024232.80244.10232.80243.20243.2020,480
Sep 30, 2024234.70236.70230.55233.20233.2048,793
Sep 27, 2024241.00244.30232.30234.40234.4043,299
Sep 26, 2024247.05251.00233.30242.30242.3012,660
Sep 25, 2024256.00256.00246.60249.40249.4011,321
Sep 24, 2024253.50257.90248.30250.55250.5522,506
Sep 23, 2024247.00258.20247.00255.90255.9029,901
Sep 20, 2024244.00250.95243.00245.95245.9534,615
Sep 19, 2024255.70255.70238.00244.65244.6535,553
Sep 18, 2024258.10259.85246.85247.85247.85100,293
Sep 17, 2024269.25269.25255.25259.60259.6046,781
Sep 16, 2024267.90281.95262.55264.45264.45155,580
Sep 13, 2024262.60264.70256.65262.60262.6058,241
Sep 12, 2024251.00266.15251.00258.55258.5589,746
Sep 11, 2024255.50262.70248.25250.45250.4581,484
Sep 10, 2024261.00267.00256.35260.75260.7559,639
Sep 9, 2024248.00269.90247.15260.90260.9093,397
Sep 6, 2024251.20256.70250.00252.25252.2577,281
Sep 5, 2024257.05259.15250.80252.75252.7573,629
Sep 4, 2024250.15265.00250.15258.50258.50198,459
Sep 3, 2024233.85257.00233.20255.70255.70168,578
Sep 2, 2024240.00240.00231.55233.40233.4020,077
Aug 30, 2024238.10243.15234.35238.00238.0064,484
Aug 29, 2024242.00244.50233.80236.50236.5042,449
Aug 28, 2024238.00257.00238.00241.10241.10221,588
Aug 26, 2024243.30262.55241.35247.00247.00248,631
Aug 23, 2024221.95244.40215.55239.80239.80155,556
Aug 22, 2024214.00217.00211.50215.35215.3524,265
Aug 21, 2024219.90221.00212.45213.35213.3515,041
Aug 20, 2024216.55217.75210.00211.50211.5023,128
Aug 19, 2024209.00221.00208.60213.85213.8537,910
Aug 16, 2024208.00212.85205.00207.95207.959,925
Aug 14, 2024214.35217.95206.05206.95206.9536,755
Aug 13, 2024226.00229.85213.00214.20214.2035,552
Aug 12, 2024219.90231.60211.10223.50223.5069,152
Aug 9, 2024213.20218.10208.15216.60216.60101,854
Aug 8, 2024205.30213.10203.15211.45211.4575,569
Aug 7, 2024194.00209.80193.05204.05204.0549,998
Aug 6, 2024177.15209.00177.15191.80191.8071,571
Aug 5, 2024195.20200.00189.65190.55190.5555,188
Aug 2, 2024205.00209.75201.05204.95204.9515,861
Aug 1, 2024202.60209.65199.10206.85206.8530,161
Jul 31, 2024195.05202.95195.05198.80198.8017,106
Jul 30, 2024193.55199.25192.85193.95193.956,402
Jul 29, 2024197.70202.95195.55197.40197.407,015
Jul 26, 2024193.35201.70193.35195.75195.7522,606
Jul 25, 2024197.00199.90193.90197.30197.3018,373
Jul 24, 2024186.15199.90186.15197.45197.4516,373
Jul 23, 2024195.00195.00177.70186.80186.8015,889
Jul 22, 2024190.00196.85182.95191.60191.6019,387
Jul 19, 2024191.50193.95185.30187.00187.0015,648
Jul 18, 2024199.05200.00193.50193.95193.9514,056
Jul 16, 2024202.50206.05199.60200.55200.5511,538
Jul 15, 2024210.10211.25201.35202.95202.9517,980
Jul 12, 2024215.20218.80204.35206.05206.0574,908
Jul 11, 2024208.00212.50205.05210.55210.5525,789
Jul 10, 2024210.85216.00201.00204.85204.8587,743
Jul 9, 2024201.20210.00200.05208.05208.0554,254
Jul 8, 2024200.10205.90197.35202.00202.0049,223
Jul 5, 2024204.05204.15201.05203.55203.5513,719
Jul 4, 2024206.05210.00201.70202.60202.6051,911
Jul 3, 2024208.95212.15205.80207.20207.2040,180
Jul 2, 2024212.50214.05205.80209.00209.0055,534
Jul 1, 2024207.60218.00207.60211.30211.30107,159
Jun 28, 2024197.00209.05195.30207.60207.6031,287
Jun 27, 2024201.10204.95194.75197.35197.3584,755
Jun 26, 2024203.10207.70200.15202.60202.6053,789
Jun 25, 2024213.95215.10200.00203.10203.1048,578
Jun 24, 2024210.75221.05210.75212.35212.35128,210
Jun 21, 2024189.85216.05187.85208.20208.20452,957
Jun 20, 2024180.00188.20179.85187.40187.4079,445
Jun 19, 2024185.15186.15178.50179.70179.7022,001
Jun 18, 2024184.75190.60182.70184.70184.7079,779
Jun 14, 2024170.40185.90170.40181.55181.5599,098
Jun 13, 2024167.80170.65165.30168.70168.7035,600
Jun 12, 2024168.10171.65165.45167.80167.8011,828
Jun 11, 2024168.00170.95165.40168.75168.7535,511
Jun 10, 2024158.20167.60158.20165.85165.8512,970
Jun 7, 2024155.60161.60154.90158.15158.1518,935
Jun 6, 2024153.90157.15153.90154.90154.907,172
Jun 5, 2024150.30154.15145.70152.20152.2013,662
Jun 4, 2024159.20159.20145.00150.85150.8529,668
Jun 3, 2024170.00170.05160.40162.05162.0545,541
May 31, 2024158.15170.35157.70162.00162.00503,186
May 30, 2024153.25159.45152.95155.95155.9529,856
May 29, 2024154.50157.50153.00154.10154.1012,034
May 28, 2024154.10156.55153.55154.05154.059,483
May 27, 2024155.15158.60154.35155.35155.3516,040
May 24, 2024160.40163.60157.00157.80157.8013,977
May 23, 2024160.00165.95159.35159.90159.908,084
May 22, 2024161.15161.50158.00159.80159.8015,433
May 21, 2024167.00167.00160.15161.10161.103,497
May 17, 2024155.85164.25155.85163.95163.9514,285
May 16, 2024158.95162.15156.30159.00159.006,573
May 15, 2024155.15160.95155.15158.30158.307,015
May 14, 2024156.30161.00155.90159.35159.352,591
May 13, 2024157.20159.00153.10154.55154.5512,236
May 10, 2024156.55159.00156.30158.35158.353,851
May 9, 2024160.20161.00158.00159.00159.0010,876
May 8, 2024159.10162.55159.10160.15160.153,841
May 7, 2024163.30165.00159.25160.60160.6024,376
May 6, 2024165.40167.45161.60163.30163.307,782
May 3, 2024165.85170.55165.20168.00168.0011,538
May 2, 2024165.30171.00165.30167.10167.1022,868
Apr 30, 2024167.25170.05165.50166.60166.6018,179
Apr 29, 2024167.00169.60164.85165.50165.5017,842
Apr 26, 2024171.30171.30165.70166.90166.9031,335
Apr 25, 2024173.75174.80169.00169.70169.7014,545
Apr 24, 2024175.00177.30171.50172.70172.7039,763
Apr 23, 2024170.05176.40170.05173.45173.4536,209
Apr 22, 2024173.25175.00169.05170.05170.0551,797
Apr 19, 2024152.70176.25152.70171.05171.05225,373
Apr 18, 2024150.95168.00150.95164.30164.30115,758
Apr 16, 2024142.15149.70142.15147.75147.758,002
Apr 15, 2024147.60147.60142.30144.80144.8022,662
Apr 12, 2024146.75148.60145.35147.65147.6511,660
Apr 10, 2024149.80149.95146.55147.25147.258,034
Apr 9, 2024151.10151.80148.15149.45149.453,762
Apr 8, 2024152.05153.80149.85150.80150.805,096
Apr 5, 2024148.35152.75146.20151.95151.9518,546
Apr 4, 2024153.85153.85146.95148.30148.3017,488
Apr 3, 2024146.00151.15146.00149.95149.9516,347
Apr 2, 2024143.50146.25142.40145.75145.7547,724
Apr 1, 2024140.45144.20137.05142.95142.959,616
Mar 28, 2024136.65139.30131.05133.00133.00101,080
Mar 27, 2024140.05141.50135.90136.70136.7030,668
Mar 26, 2024140.00145.50140.00141.70141.7042,325
Mar 22, 2024142.75142.75138.00139.15139.1518,325
Mar 21, 2024140.05143.90139.95140.35140.3521,885
Mar 20, 2024141.70141.70139.60140.05140.054,911
Mar 19, 2024140.20143.00139.45140.10140.1015,430
Mar 18, 2024139.00143.00138.00141.45141.4516,858
Mar 15, 2024136.05140.85135.90138.50138.5024,965
Mar 14, 2024131.25139.10131.10136.05136.0520,381
Mar 13, 2024148.05148.05130.00131.25131.2516,412
Mar 12, 2024149.30149.30142.10145.95145.9510,980
Mar 11, 2024151.15151.15146.35146.40146.405,769
Mar 7, 2024152.60152.65150.00150.30150.306,150
Mar 6, 2024151.00152.50148.05150.05150.0518,198
Mar 5, 2024155.50155.50150.35151.40151.4013,425
Mar 4, 2024153.10155.45151.30152.75152.754,896
Mar 1, 2024155.20158.75154.40155.10155.108,429
Feb 29, 2024156.60157.10154.00154.40154.4022,837
Feb 28, 2024155.05161.75155.05157.75157.7515,256
Feb 27, 2024160.00162.00157.95159.15159.1517,295
Feb 26, 2024159.05163.35156.95160.00160.0037,955
Feb 23, 2024155.35162.65152.25157.75157.7543,211
Feb 22, 2024154.90154.90151.50152.00152.008,441
Feb 21, 2024159.95159.95154.20154.85154.859,955