Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Elin Electronics Limited (ELIN.NS)

150.55
-2.33
(-1.52%)
At close: April 25 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025153.95153.95144.50150.55150.55280,450
Apr 24, 2025147.15154.40145.21152.88152.88381,265
Apr 23, 2025149.05150.50145.00149.37149.37268,912
Apr 22, 2025144.00149.50142.50146.86146.86279,279
Apr 21, 2025137.39144.50133.51143.03143.03319,620
Apr 17, 2025136.70137.33133.00136.32136.32124,266
Apr 16, 2025137.04138.26134.52134.80134.8099,206
Apr 15, 2025136.90140.00136.30137.04137.0496,386
Apr 11, 2025140.00140.90134.10135.98135.98104,134
Apr 9, 2025137.12139.62134.56136.13136.1375,179
Apr 8, 2025131.97141.00131.97139.86139.86225,906
Apr 7, 2025117.00132.00117.00130.69130.69173,897
Apr 4, 2025133.70138.97131.00136.51136.51230,243
Apr 3, 2025130.10138.00130.10133.70133.70207,627
Apr 2, 2025129.00137.69125.00132.19132.19368,790
Apr 1, 2025118.07129.30118.07127.87127.87261,675
Mar 28, 2025120.60125.00118.00118.75118.75223,323
Mar 27, 2025117.00122.00117.00118.83118.83300,699
Mar 26, 2025120.00122.57117.50117.99117.99306,606
Mar 25, 2025124.65125.29119.30120.38120.38278,564
Mar 24, 2025123.00126.51122.06124.75124.75308,344
Mar 21, 2025118.49123.98118.42120.43120.43263,288
Mar 20, 2025119.00121.35117.15117.88117.88281,397
Mar 19, 2025114.62118.99114.62117.88117.88207,302
Mar 18, 2025110.87110.87110.87110.87110.87-
Mar 17, 2025117.00118.76110.05110.87110.87175,474
Mar 13, 2025115.54119.41114.05116.93116.93376,223
Mar 12, 2025118.49118.57112.98114.51114.51210,047
Mar 11, 2025115.90118.88114.70117.51117.51239,006
Mar 10, 2025118.30124.00111.05118.26118.261,342,507
Mar 7, 2025119.89122.69117.25118.25118.25120,633
Mar 6, 2025119.95123.00118.10118.42118.42166,358
Mar 5, 2025113.00120.57113.00119.58119.58241,138
Mar 4, 2025112.00116.20109.50112.39112.39215,444
Mar 3, 2025111.59114.81108.21112.21112.21187,803
Feb 28, 2025115.15116.79109.00109.97109.97214,512
Feb 27, 2025119.72121.37115.98117.03117.0387,917
Feb 25, 2025119.00122.79118.40119.72119.72113,163
Feb 24, 2025122.00123.85116.81120.46120.46106,445
Feb 21, 2025127.75129.18120.70122.20122.20203,417
Feb 20, 2025125.15131.18123.28127.31127.31148,838
Feb 19, 2025122.10131.40118.00127.06127.06131,233
Feb 18, 2025126.15134.00119.10121.86121.86173,764
Feb 17, 2025128.00132.79125.00127.89127.89115,686
Feb 14, 2025139.30142.79129.00132.39132.39145,593
Feb 13, 2025141.00142.72136.46138.98138.98110,524
Feb 12, 2025135.98142.00127.61138.41138.41178,025
Feb 11, 2025144.90147.44132.00134.63134.63145,171
Feb 10, 2025151.00151.00145.00145.62145.62173,490
Feb 7, 2025160.90163.38155.81157.31157.3148,451
Feb 6, 2025163.75164.73160.45161.76161.7634,934
Feb 5, 2025163.30165.75162.02163.52163.5246,688
Feb 4, 2025158.70163.49157.56161.14161.1458,928
Feb 3, 2025164.05165.00158.01158.50158.5095,705
Feb 1, 2025164.00168.08158.14166.57166.57134,488
Jan 31, 2025153.50163.80152.25161.25161.2596,946
Jan 30, 2025151.05154.33150.70153.24153.24103,391
Jan 29, 2025145.45154.88145.45153.55153.55131,051
Jan 28, 2025149.70149.99136.62144.78144.78191,401
Jan 27, 2025157.00157.80142.97147.53147.53338,649
Jan 24, 2025170.85170.85154.50159.34159.34178,373
Jan 23, 2025168.00172.58165.30168.31168.3192,520
Jan 22, 2025172.00172.89165.20167.98167.9864,306
Jan 21, 2025175.39181.76170.20171.89171.89133,119
Jan 20, 2025178.39178.40172.70173.98173.98133,066
Jan 17, 2025172.88177.47172.82176.70176.7058,000
Jan 16, 2025175.25177.99173.10174.60174.60105,117
Jan 15, 2025174.40177.94169.65172.66172.6696,475
Jan 14, 2025169.95175.00167.30172.01172.01158,083
Jan 13, 2025180.00182.24162.61167.86167.86270,066
Jan 10, 2025188.50188.74175.02181.38181.38229,650
Jan 9, 2025195.25198.42186.10188.20188.20145,721
Jan 8, 2025201.00201.05195.21197.66197.66109,743
Jan 7, 2025199.45204.90196.81202.71202.71119,371
Jan 6, 2025206.90208.39195.50196.50196.50134,191
Jan 3, 2025203.90209.03202.51204.85204.8587,248
Jan 2, 2025208.99209.62200.90202.62202.62189,856
Jan 1, 2025210.70212.76207.25207.60207.6085,623
Dec 31, 2024197.40215.65197.04209.71209.71336,508
Dec 30, 2024207.80209.70199.00199.96199.96133,740
Dec 27, 2024209.97213.80205.35206.78206.7876,488
Dec 26, 2024209.69215.00207.48208.79208.79130,370
Dec 24, 2024208.80215.90206.99207.97207.97119,585
Dec 23, 2024215.60222.01205.91207.90207.90193,593
Dec 20, 2024223.37224.79212.39213.33213.33211,629
Dec 19, 2024212.95224.35211.60223.37223.37242,468
Dec 18, 2024213.15224.50212.84213.74213.74378,029
Dec 17, 2024215.94221.00211.00212.29212.29150,187
Dec 16, 2024221.40228.66213.21215.76215.76219,643
Dec 13, 2024216.59225.11211.35219.33219.33100,845
Dec 12, 2024221.10223.70215.60216.59216.5967,014
Dec 11, 2024224.80225.39220.10221.28221.2873,437
Dec 10, 2024220.05235.00220.02223.74223.74245,388
Dec 9, 2024227.59230.29221.35223.93223.9390,331
Dec 6, 2024226.40232.00223.49227.69227.69144,645
Dec 5, 2024226.70233.49221.71224.80224.80170,228
Dec 4, 2024229.99232.40223.04224.76224.76103,763
Dec 3, 2024224.90232.00220.00228.98228.98358,790
Dec 2, 2024218.00227.00214.70223.82223.82223,015
Nov 29, 2024220.86224.79217.11218.51218.5187,345
Nov 28, 2024217.95224.10217.01220.45220.45120,296
Nov 27, 2024215.00222.90212.00216.99216.99189,940
Nov 26, 2024205.00213.90203.45212.90212.90141,833
Nov 25, 2024205.70209.39202.41204.40204.4081,319
Nov 22, 2024200.89205.00199.81201.70201.70118,126
Nov 21, 2024204.00207.15198.98200.11200.11112,118
Nov 19, 2024203.00214.89202.00205.84205.84228,788
Nov 18, 2024205.00207.50198.92201.09201.09143,381
Nov 14, 2024207.55212.50204.10206.24206.24108,438
Nov 13, 2024214.54217.79206.00207.55207.55107,936
Nov 12, 2024227.05229.69214.82216.82216.82109,621
Nov 11, 2024226.21233.75220.33226.13226.13206,988
Nov 8, 2024237.75237.75224.00226.21226.21113,762
Nov 7, 2024230.90237.99227.03235.95235.95281,296
Nov 6, 2024222.94239.37221.61231.35231.35305,514
Nov 5, 2024218.70223.95215.38221.23221.23114,502
Nov 4, 2024223.93224.69214.02218.83218.8394,831
Nov 1, 2024217.10226.50217.10223.93223.9351,544
Oct 31, 2024220.00220.99214.10216.22216.2247,447
Oct 30, 2024206.00221.00206.00218.70218.70139,785
Oct 29, 2024206.89211.00205.00207.57207.5774,620
Oct 28, 2024202.60208.81198.41206.89206.8987,639
Oct 25, 2024209.00211.48200.00202.57202.57158,978
Oct 24, 2024212.00218.00206.90209.18209.18190,582
Oct 23, 2024211.95218.46206.92211.32211.32203,622
Oct 22, 2024213.23220.67205.00212.20212.20293,063
Oct 21, 2024220.80225.94211.10213.29213.29177,044
Oct 18, 2024222.50225.97216.47219.32219.32290,490
Oct 17, 2024232.70233.19222.91224.33224.33127,975
Oct 16, 2024229.75234.00226.39230.40230.40132,368
Oct 15, 2024234.65234.65228.27229.72229.72107,136
Oct 14, 2024235.40237.00229.42233.40233.40155,285
Oct 11, 2024232.50240.00227.49237.36237.36236,331
Oct 10, 2024223.62236.90223.62231.57231.57369,962
Oct 9, 2024234.90236.56220.33223.94223.94276,857
Oct 8, 2024217.79234.69214.43233.55233.55260,693
Oct 7, 2024228.95230.17213.67216.08216.08362,187
Oct 4, 2024229.10236.70224.36227.15227.15307,234
Oct 3, 2024238.00242.16225.05228.26228.26323,192
Oct 1, 2024232.65244.60232.65243.22243.22247,482
Sep 30, 2024234.00237.95230.85233.32233.32256,292
Sep 27, 2024240.00245.00231.50234.32234.32274,398
Sep 26, 2024250.00251.96232.85241.43241.43182,350
Sep 25, 2024250.79253.97245.82249.96249.96208,788
Sep 24, 2024257.30257.50248.02250.79250.79236,370
Sep 23, 2024248.10258.65248.09255.92255.92608,384
Sep 20, 2024245.94251.19243.00246.46246.46284,902
Sep 19, 2024251.76255.50238.16244.61244.61524,738
Sep 18, 2024257.51259.97247.30248.29248.29483,316
Sep 17, 2024265.00265.00255.21259.36259.36598,291
Sep 16, 2024269.50282.00262.16265.49265.492,311,518
Sep 13, 2024259.70264.60256.35262.71262.71445,264
Sep 12, 2024253.95266.00251.24258.09258.09921,912
Sep 11, 2024261.50262.60248.50250.80250.80392,793
Sep 10, 2024261.95266.99256.00260.50260.50475,333
Sep 9, 2024252.50270.00246.81260.53260.531,457,661
Sep 6, 2024251.82257.25250.50252.69252.69536,126
Sep 5, 2024259.00259.00251.10252.75252.75483,059
Sep 4, 2024255.10264.95250.50257.91257.911,700,863
Sep 3, 2024234.90257.00233.06255.65255.651,972,091
Sep 2, 2024239.60240.36231.41233.37233.37317,975
Aug 30, 2024237.70243.80234.43238.15238.15310,100
Aug 29, 2024242.70244.99233.79235.96235.96502,482
Aug 28, 2024241.99257.40239.36241.51241.511,128,117
Aug 27, 2024247.50247.50238.13242.51242.51553,145
Aug 26, 2024244.00262.50241.50247.74247.743,368,497
Aug 23, 2024221.00244.50218.82239.64239.643,859,400
Aug 22, 2024214.90217.17211.64215.60215.60145,703
Aug 21, 2024213.32221.40212.10213.20213.20220,350
Aug 20, 2024215.00217.70210.00211.53211.53151,950
Aug 19, 2024208.80221.00208.80213.51213.51408,335
Aug 16, 2024211.00212.84205.00207.29207.29184,939
Aug 14, 2024215.00217.99206.22207.86207.86351,975
Aug 13, 2024224.00230.00212.99214.12214.12747,827
Aug 12, 2024216.48232.83211.60223.80223.801,579,127
Aug 9, 2024214.20217.99208.01216.66216.66889,214
Aug 8, 2024206.00213.35203.11210.61210.61989,323
Aug 7, 2024195.27209.80192.70203.36203.361,558,699
Aug 6, 2024192.04208.80188.62191.85191.851,409,212
Aug 5, 2024197.00202.79189.02190.83190.83277,589
Aug 2, 2024203.00210.00201.10204.79204.79399,981
Aug 1, 2024200.72209.75199.00207.06207.06694,501
Jul 31, 2024195.49203.00193.97199.74199.74284,318
Jul 30, 2024199.77199.77193.00193.96193.96102,817
Jul 29, 2024197.00202.81195.32197.79197.79157,052
Jul 26, 2024196.38201.80195.30195.94195.94121,579
Jul 25, 2024197.49199.71194.39196.38196.38162,175
Jul 24, 2024186.75199.79186.52197.15197.15239,548
Jul 23, 2024193.80194.79177.00187.14187.14268,253
Jul 22, 2024184.00197.00183.31191.73191.73282,095
Jul 19, 2024194.20194.20185.25186.71186.71333,180
Jul 18, 2024200.70200.70193.51194.25194.25233,162
Jul 16, 2024205.69207.45199.70200.70200.70197,860
Jul 15, 2024210.99211.10201.00203.53203.53297,534
Jul 12, 2024216.47218.95205.00206.82206.82453,840
Jul 11, 2024205.00213.00205.00210.40210.40253,413
Jul 10, 2024209.41216.00200.92204.71204.71578,399
Jul 9, 2024202.00210.00200.25207.92207.92323,589
Jul 8, 2024205.30207.00197.35201.81201.81232,843
Jul 5, 2024204.94204.94200.79203.51203.51157,347
Jul 4, 2024206.71210.19201.96203.03203.03225,702
Jul 3, 2024208.01212.20205.20206.71206.71264,618
Jul 2, 2024213.90214.19205.55208.03208.03364,899
Jul 1, 2024208.99218.00208.99211.25211.25909,977
Jun 28, 2024199.00209.00195.00207.55207.55541,804
Jun 27, 2024203.40205.34195.01197.45197.45327,731
Jun 26, 2024203.90207.60200.01202.58202.58353,253
Jun 25, 2024213.70215.00199.00202.85202.85622,318
Jun 24, 2024210.00221.80210.00212.58212.582,038,172
Jun 21, 2024188.31216.55188.00208.32208.325,142,497
Jun 20, 2024180.00188.00179.66187.09187.09781,598
Jun 19, 2024185.35186.40177.87180.46180.46405,990
Jun 18, 2024185.10189.00183.00185.03185.031,108,484
Jun 14, 2024169.50186.00169.50181.45181.451,915,278
Jun 13, 2024168.80170.95165.00169.30169.30197,387
Jun 12, 2024169.12172.00165.40167.47167.47199,409
Jun 11, 2024166.50171.00165.36169.19169.19375,187
Jun 10, 2024161.00167.96159.07165.80165.80230,210
Jun 7, 2024156.40162.15154.80158.70158.70185,266
Jun 6, 2024152.95158.90152.85155.55155.55102,285
Jun 5, 2024152.95154.25145.65152.85152.85155,496
Jun 4, 2024158.00158.85145.15151.10151.10337,301
Jun 3, 2024170.00170.80160.40162.45162.45372,111
May 31, 2024159.40170.60157.00162.00162.001,426,873
May 30, 2024155.85159.85153.10156.25156.25326,505
May 29, 2024153.95157.55153.00153.75153.75149,732
May 28, 2024155.85156.85153.25153.95153.9567,659
May 27, 2024158.00159.35154.05154.75154.75123,846
May 24, 2024160.70163.85156.70157.65157.65136,869
May 23, 2024160.75166.10159.00159.90159.90149,195
May 22, 2024161.60161.75158.15159.95159.95123,586
May 21, 2024166.40167.20160.10160.75160.7583,213
May 17, 2024156.70164.60156.70163.75163.75144,929
May 16, 2024158.05162.25156.10159.10159.10109,286
May 15, 2024158.80160.90157.25158.65158.6540,311
May 14, 2024155.30161.10155.30158.80158.8062,283
May 13, 2024158.95159.60153.00155.50155.50150,610
May 10, 2024159.95159.95155.90158.15158.1563,655
May 9, 2024160.80160.95157.90159.25159.2594,880
May 8, 2024159.30162.95159.00160.00160.0089,333
May 7, 2024163.15164.95158.55160.90160.90152,502
May 6, 2024165.55168.50161.45163.05163.05144,186
May 3, 2024169.90170.70165.00168.50168.50155,335
May 2, 2024167.70171.00165.55167.35167.35163,402
Apr 30, 2024166.90170.50165.65166.60166.60138,854
Apr 29, 2024167.35169.90165.00165.90165.90206,932
Apr 26, 2024172.05172.10165.45166.95166.95147,184
Apr 25, 2024175.50175.50168.70169.60169.60243,060

Related Tickers

RRKABEL.NS R R Kabel Limited
972.05
-0.98%
 
CGPOWER.BO CG Power and Industrial Solutions Limited
632.90
-1.92%
 
VGUARD.NS V-Guard Industries Limited
356.40
-0.45%
 
GENUSPOWER.NS Genus Power Infrastructures Limited
299.00
-4.93%
 
HAVELLS.NS Havells India Limited
1,599.80
-0.30%
 
POLYCAB.NS Polycab India Limited
5,507.00
-0.10%