tiprankstipranks
Trending News
More News >
Eldeco Housing & Industries Ltd. (IN:ELDEHSG)
:ELDEHSG
India Market
Advertisement

Eldeco Housing & Industries Ltd. (ELDEHSG) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 22, 2025
734.80
752.10
729.05
752.10
752.10
-0.01%
1,090
6.01
Aug 21, 2025
749.75
763.50
743.90
752.20
752.20
+1.05%
1,345
8.28
Aug 20, 2025
763.00
763.00
710.00
744.35
744.35
-2.06%
3,206
24.70
Aug 19, 2025
752.00
763.00
752.00
760.00
760.00
+1.15%
54
0.42
Aug 18, 2025
737.00
752.35
737.00
751.35
751.35
+2.31%
86
0.67
Aug 14, 2025
722.85
755.00
722.85
734.35
734.35
+0.59%
715
6.14
Aug 13, 2025
712.85
731.55
712.85
730.05
730.05
-0.50%
85
0.74
Aug 12, 2025
725.55
747.30
710.00
733.75
733.75
+2.62%
132
1.17
Aug 11, 2025
725.65
725.65
715.00
715.00
715.00
-2.32%
17
0.15
Aug 08, 2025
725.00
733.00
725.00
732.00
732.00
+0.97%
266
2.40
Aug 07, 2025
725.00
825.00
691.00
725.00
725.00
0.00%
0
0.00
Aug 06, 2025
715.00
725.00
715.00
725.00
725.00
+1.48%
4
0.04
Aug 05, 2025
740.35
740.35
710.00
714.45
714.45
-4.74%
49
0.44
Aug 04, 2025
745.00
750.00
745.00
750.00
750.00
+1.01%
27
0.24
Aug 01, 2025
740.00
759.95
739.30
742.50
742.50
-2.30%
65
0.58
Jul 31, 2025
787.50
787.50
750.00
760.00
760.00
+2.70%
13
0.12
Jul 30, 2025
740.05
888.00
740.05
740.05
740.05
0.00%
0
0.00
Jul 29, 2025
762.00
762.00
740.05
740.05
740.05
-2.75%
6
0.05
Jul 28, 2025
760.00
762.00
760.00
761.00
761.00
+0.38%
3
0.03
Jul 25, 2025
758.15
758.15
758.15
758.15
758.15
0.00%
101
0.83
Jul 24, 2025
758.15
840.00
758.15
758.15
758.15
0.00%
0
0.00
Jul 23, 2025
770.00
770.00
758.15
758.15
758.15
-1.54%
6
0.02
Jul 22, 2025
770.00
770.00
770.00
770.00
770.00
+0.64%
10
0.04
Jul 21, 2025
783.00
783.00
765.05
765.10
765.10
-1.07%
9
0.04
Jul 18, 2025
773.35
820.00
620.00
773.35
773.35
0.00%
0
0.00
Jul 17, 2025
770.05
773.35
770.00
773.35
773.35
-0.70%
21
0.08
Jul 16, 2025
778.80
778.80
778.80
778.80
778.80
+0.10%
4
0.02
Jul 15, 2025
778.40
778.40
778.00
778.00
778.00
-0.05%
21
0.08
Jul 14, 2025
783.00
794.60
775.00
778.40
778.40
-1.22%
36
0.14
Jul 11, 2025
795.00
795.00
777.65
788.00
788.00
-0.88%
128
0.50
Jul 10, 2025
795.00
795.00
790.00
795.00
795.00
+0.59%
84
0.33
Jul 09, 2025
790.35
818.00
700.00
790.35
790.35
0.00%
0
0.00
Jul 08, 2025
799.00
801.00
769.50
790.35
790.35
+1.16%
1,099
4.54
Jul 07, 2025
785.00
785.00
780.00
781.25
781.25
-1.73%
18
0.07
Jul 04, 2025
819.80
819.80
790.00
795.00
795.00
-3.01%
513
2.17
Jul 03, 2025
819.70
819.70
819.70
819.70
819.70
+2.85%
3
0.01
Jul 02, 2025
797.00
830.00
770.00
797.00
797.00
0.00%
0
0.00
Jul 01, 2025
800.00
800.00
796.05
797.00
797.00
-0.38%
1,053
4.66
Jun 30, 2025
800.00
810.00
800.00
800.00
800.00
0.00%
95
0.41
Jun 27, 2025
880.00
880.00
800.00
800.00
800.00
-0.15%
500
2.25
Jun 26, 2025
801.20
815.00
790.05
801.20
801.20
0.00%
0
0.00
Jun 25, 2025
780.00
814.50
780.00
801.20
801.20
-0.50%
610
2.76
Jun 24, 2025
791.95
805.25
791.95
805.25
805.25
+1.68%
103
0.46
Jun 23, 2025
792.45
794.00
790.00
791.95
791.95
-5.70%
23
0.10
Jun 20, 2025
819.20
880.20
819.20
839.85
839.85
+6.58%
22
0.09
Jun 19, 2025
788.00
840.00
780.00
788.00
788.00
0.00%
0
0.00
Jun 18, 2025
800.65
800.65
788.00
788.00
788.00
-1.58%
4
0.02
Jun 17, 2025
820.90
820.90
800.65
800.65
800.65
0.00%
2
<0.01
Jun 16, 2025
805.45
808.00
798.00
800.65
800.65
-1.71%
119
0.49
Jun 13, 2025
814.55
860.00
781.00
814.55
814.55
0.00%
0
0.00
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis