Eldeco Housing

Eldeco Housing & Industries Ltd Historical Data

NSEBSE

₹941.95

(-3.60%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/11/2025

To Date

21/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	854.7	858.1	797.7	800.7	367	37,51,588.25	3,237
20-Nov-2025	825	834.05	773.05	811.2	456	43,88,684.25	4,256
21-Nov-2025	794.85	808.05	777.7	781.05	103	4,63,886.25	303
24-Nov-2025	756.7	806	756.7	800.7	139	8,29,390.15	787
25-Nov-2025	794.8	797.95	762.55	773.35	37	1,25,629.2	85
26-Nov-2025	790	820	770.15	774.55	48	3,34,340.2	267
27-Nov-2025	832.25	832.25	783.05	788.05	63	1,58,724.95	104
28-Nov-2025	791.15	798.8	770	780	42	2,22,489.65	241
01-Dec-2025	775	826.95	775	809.1	244	25,22,807.25	2,186
02-Dec-2025	830	830	800	805.7	89	12,23,089.75	1,345
03-Dec-2025	796	838	796	831.45	101	13,47,720.3	1,334
04-Dec-2025	849	987.9	839.8	951	5,539	12,60,57,185.35	18,983
05-Dec-2025	952	990	921.95	977.45	1,984	3,66,65,654.3	20,339
08-Dec-2025	966	1,015.6	960.4	968.35	701	95,00,969.05	3,760
09-Dec-2025	956	956	875.5	909.85	618	51,35,281.5	1,560
10-Dec-2025	928	930	888	898.75	121	11,12,593.75	707
11-Dec-2025	885.55	895.25	859	866.7	57	3,49,233.55	219
12-Dec-2025	867.05	940	867.05	935.2	170	20,36,940.7	1,647
15-Dec-2025	954.5	959.95	866.7	886.9	359	32,97,633.1	1,333
16-Dec-2025	861	908	861	896.95	341	73,14,418.6	6,134
17-Dec-2025	896.95	999	885.1	987.45	1,382	3,03,63,319.8	15,622
18-Dec-2025	980	988.4	952.1	977.1	504	71,86,480.9	3,042
19-Dec-2025	993.75	996.5	920	941.95	277	20,62,151.15	1,420

Eldeco Housing: Related NEWS

No Record Found

Invest wise with Expert advice