Eldeco Housing & Industries Share Price History

CMP as on27-Nov-20 15:39

₹ 1,570.00
39.95 2.61%

Open

₹ 1,589.80

Turnover (lac)

₹ 5

Prev. Close

₹ 1,530.05

Day's Vol (shares)

₹ 1,125

Day's Range

₹ 1,505.05
₹ 1,589.80

Eldeco Housing & Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
27-Nov-2020 1,590 1,590 1,505 1,570 42 1.75 1,097 84.80 -20
26-Nov-2020 1,515 1,590 1,513 1,530 58 2.02 1,232 77 15
25-Nov-2020 1,620 1,621 1,533 1,536 62 1.47 847 88 -85
24-Nov-2020 1,678 1,678 1,480 1,559 107 1.62 827 198 -119
23-Nov-2020 1,373 1,640 1,373 1,569 263 5.30 2,727 267 196
20-Nov-2020 1,380 1,397 1,342 1,373 65 3.11 2,250 55 -7.30
19-Nov-2020 1,254 1,370 1,254 1,341 140 3.59 2,398 116 87.40
18-Nov-2020 1,270 1,300 1,252 1,270 54 0.78 581 48 0.35
17-Nov-2020 1,279 1,279 1,222 1,257 84 1.85 1,279 57 -22
14-Nov-2020 1,251 1,278 1,217 1,242 39 0.23 151 61 -9
13-Nov-2020 1,250 1,250 1,206 1,217 34 0.47 360 44 -33
12-Nov-2020 1,220 1,283 1,183 1,243 65 0.53 258 100 23.10
11-Nov-2020 1,294 1,294 1,163 1,241 122 1.14 692 131 -53
10-Nov-2020 1,295 1,349 1,215 1,297 334 6.65 3,071 134 2.35
09-Nov-2020 1,137 1,155 1,050 1,155 279 5.08 2,894 105 18.20
06-Nov-2020 951 989 951 963 20 0.22 178 38.50 11.60
05-Nov-2020 951 955 951 951 8 0.09 85 4.05 -0.10
04-Nov-2020 950 992 931 952 14 0.35 344 61.90 1.90
03-Nov-2020 951 951 951 951 3 0.02 26 0.15 0.05
02-Nov-2020 921 995 921 954 36 0.33 175 74.50 33.50
30-Oct-2020 958 994 955 987 7 0.03 21 38.90 29.10
29-Oct-2020 950 986 950 955 9 0.02 12 35.70 4.90