Eldeco Housing And Ind

ELHO
🏛️ india →
805.05
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 784.10 811.95 784.10 805.05 0.0M
2025-09-26 777.35 801.50 777.35 796.05 0.0M
2025-09-25 802.10 810.95 786.25 800.10 0.0M
2025-09-24 782.55 807.70 781.15 786.45 0.0M
2025-09-23 795.00 802.00 784.10 800.20 0.0M
2025-09-22 804.70 810.05 796.95 800.10 0.0M
2025-09-19 782.10 803.00 775.00 799.45 0.0M
2025-09-18 790.10 790.10 743.40 780.65 0.0M
2025-09-17 805.00 805.00 784.00 790.10 0.0M
2025-09-16 812.40 817.95 780.05 789.25 0.0M
2025-09-15 802.20 820.00 796.10 807.00 0.0M
2025-09-12 776.30 800.00 776.00 796.20 0.0M
2025-09-11 770.85 805.00 754.90 776.30 0.0M
2025-09-10 798.20 799.20 773.70 782.55 0.0M
2025-09-09 812.30 824.90 792.55 802.60 0.0M
2025-09-08 781.00 823.90 747.65 808.80 0.0M
2025-09-05 765.00 779.55 752.15 768.50 0.0M
2025-09-04 702.25 795.00 698.90 761.05 0.0M
2025-09-03 737.95 775.80 691.20 700.90 0.0M
2025-09-02 739.00 756.00 712.00 723.95 0.0M
2025-09-01 738.20 738.20 725.75 734.15 0.0M
2025-08-29 732.35 737.75 724.50 724.50 0.0M
2025-08-28 736.75 738.60 720.00 724.40 0.0M
2025-08-26 742.45 743.00 725.00 725.25 0.0M
2025-08-25 757.25 759.85 726.20 729.65 0.0M
2025-08-22 745.00 755.00 726.50 746.35 0.0M
2025-08-21 768.15 770.00 738.20 754.55 0.0M
2025-08-20 766.45 770.00 734.00 753.10 0.0M
2025-08-19 752.65 770.00 745.00 754.05 0.0M
2025-08-18 739.95 778.00 725.15 745.60 0.0M
2025-08-14 729.60 779.85 725.00 731.90 0.0M
2025-08-13 748.95 748.95 710.05 728.55 0.0M
2025-08-12 715.00 750.00 708.10 732.35 0.0M
2025-08-11 726.70 732.60 716.00 716.00 0.0M
2025-08-08 730.65 747.45 714.00 716.75 0.0M
2025-08-07 735.35 740.60 715.00 718.40 0.0M
2025-08-06 725.75 749.80 712.90 733.40 0.0M
2025-08-05 749.45 754.30 703.85 714.65 0.0M
2025-08-04 753.00 753.00 740.00 742.20 0.0M
2025-08-01 733.85 760.00 724.55 741.00 0.0M
2025-07-31 752.05 764.80 740.00 741.60 0.0M
2025-07-30 769.20 769.20 748.10 751.70 0.0M
2025-07-29 740.10 759.00 740.10 755.70 0.0M
2025-07-28 776.00 776.85 750.00 751.05 0.0M
2025-07-25 759.25 775.95 758.00 766.80 0.0M
2025-07-24 769.75 779.95 759.05 764.10 0.0M
2025-07-23 772.10 778.35 759.95 762.40 0.0M
2025-07-22 775.10 782.00 765.00 769.05 0.0M
2025-07-21 783.05 784.65 764.50 768.15 0.0M
2025-07-18 766.05 788.10 766.05 775.15 0.0M
2025-07-17 793.00 793.00 770.00 775.85 0.0M
2025-07-16 783.60 784.00 776.25 778.20 0.0M
2025-07-15 785.80 786.35 770.00 782.90 0.0M
2025-07-14 775.00 794.75 771.05 782.10 0.0M
2025-07-11 808.35 808.35 765.05 774.90 0.0M
2025-07-10 804.65 809.00 791.05 804.35 0.0M
2025-07-09 800.20 804.00 788.00 798.40 0.0M
2025-07-08 783.00 810.00 779.50 794.85 0.0M
2025-07-07 799.95 799.95 776.00 778.20 0.0M
2025-07-04 798.05 800.00 781.60 790.25 0.0M
2025-07-03 796.05 800.00 790.00 791.30 0.0M
2025-07-02 802.30 808.30 794.00 794.80 0.0M
2025-07-01 810.75 810.75 790.00 800.20 0.0M
2025-06-30 798.35 812.00 792.95 805.50 0.0M
2025-06-27 808.00 810.00 790.00 793.75 0.0M
2025-06-26 800.00 807.90 795.00 799.85 0.0M
2025-06-25 803.35 815.00 798.00 799.90 0.0M
2025-06-24 788.00 831.90 788.00 800.45 0.0M
2025-06-23 820.40 822.35 780.10 787.65 0.0M
2025-06-20 802.95 819.25 790.00 804.30 0.0M
2025-06-19 808.90 816.00 782.05 798.30 0.0M
2025-06-18 803.20 810.10 789.90 804.70 0.0M
2025-06-17 817.20 817.95 797.80 801.95 0.0M
2025-06-16 802.35 825.75 796.55 802.85 0.0M
2025-06-13 770.05 816.50 770.05 814.55 0.0M
2025-06-12 818.00 830.35 811.05 817.85 0.0M
2025-06-11 802.60 837.80 802.60 824.90 0.0M
2025-06-10 811.15 826.90 795.00 802.60 0.0M
2025-06-09 835.00 839.70 812.40 815.20 0.0M
2025-06-06 820.20 835.00 812.70 824.05 0.0M
2025-06-05 824.00 839.95 806.60 814.55 0.0M
2025-06-04 821.00 832.45 820.35 823.85 0.0M
2025-06-03 820.60 827.85 809.95 822.75 0.0M
2025-06-02 825.30 825.30 801.00 805.20 0.0M
2025-05-30 817.40 817.40 806.00 809.25 0.0M
2025-05-29 816.05 826.45 811.00 819.45 0.0M
2025-05-28 813.50 844.45 808.55 813.60 0.0M
2025-05-27 836.00 836.00 805.70 813.50 0.0M
2025-05-26 816.05 827.30 797.70 802.10 0.0M
2025-05-23 839.10 849.00 807.95 825.10 0.0M
2025-05-22 849.20 849.20 813.00 836.00 0.0M
2025-05-21 830.40 849.80 822.45 844.70 0.0M
2025-05-20 821.95 841.00 812.60 830.70 0.0M
2025-05-19 842.35 845.00 815.20 820.95 0.0M
2025-05-16 819.25 836.20 819.25 829.50 0.0M
2025-05-15 801.05 824.15 801.05 815.75 0.0M
2025-05-14 821.15 823.25 801.50 805.35 0.0M
2025-05-13 837.65 837.70 808.95 820.35 0.0M
2025-05-12 773.50 825.00 773.50 821.25 0.0M
2025-05-09 745.05 777.70 745.05 773.50 0.0M
2025-05-08 796.95 807.00 750.00 756.40 0.0M
2025-05-07 780.65 805.00 775.05 793.65 0.0M
2025-05-06 810.50 826.20 801.00 802.00 0.0M
2025-05-05 839.00 839.00 805.25 812.10 0.0M
2025-05-02 820.85 860.00 820.85 832.70 0.0M
2025-04-30 835.00 843.25 820.40 833.05 0.0M
2025-04-29 850.45 857.15 812.80 816.15 0.0M
2025-04-28 838.50 899.00 819.90 850.10 0.0M
2025-04-25 945.00 969.80 815.15 831.40 0.1M
2025-04-24 747.95 880.60 744.45 880.60 0.0M
2025-04-23 748.45 770.00 715.55 733.85 0.0M
2025-04-22 747.45 750.00 729.90 744.75 0.0M
2025-04-21 768.00 780.05 731.00 742.20 0.0M
2025-04-17 745.00 758.55 745.00 747.75 0.0M
2025-04-16 762.95 762.95 745.00 746.75 0.0M
2025-04-15 732.65 755.00 732.65 748.00 0.0M
2025-04-11 738.00 768.85 704.75 718.30 0.0M
2025-04-09 719.10 740.00 702.55 728.05 0.0M
2025-04-08 713.95 719.95 706.75 708.95 0.0M
2025-04-07 683.15 718.50 658.10 706.45 0.0M
2025-04-04 716.65 717.00 698.95 699.25 0.0M
2025-04-03 727.30 729.35 699.90 704.45 0.0M
2025-04-02 714.95 729.90 710.10 720.05 0.0M
2025-04-01 720.00 720.00 710.00 717.30 0.0M
2025-03-28 705.00 721.30 696.20 698.85 0.0M
2025-03-27 719.00 759.90 691.15 700.10 0.0M
2025-03-26 745.55 745.55 700.55 710.10 0.0M
2025-03-25 753.90 765.00 717.05 743.45 0.0M
2025-03-24 763.15 763.15 737.60 755.70 0.0M
2025-03-21 756.75 764.40 738.10 760.75 0.0M
2025-03-20 744.85 758.00 741.25 751.65 0.0M
2025-03-19 747.35 751.00 722.55 733.90 0.0M
2025-03-18 728.80 755.95 710.00 741.00 0.0M
2025-03-17 786.80 786.80 702.40 716.25 0.0M
2025-03-13 708.95 722.95 700.00 706.55 0.0M
2025-03-12 718.85 718.85 701.05 707.10 0.0M
2025-03-11 712.05 730.60 705.00 710.60 0.0M
2025-03-10 747.45 754.95 716.00 720.20 0.0M
2025-03-07 736.35 759.00 730.50 743.05 0.0M
2025-03-06 729.50 766.00 710.65 736.30 0.0M
2025-03-05 727.75 745.95 711.55 721.45 0.0M
2025-03-04 718.85 728.05 716.10 724.00 0.0M
2025-03-03 725.10 731.95 703.60 713.45 0.0M
2025-02-28 718.05 729.95 716.20 725.50 0.0M
2025-02-27 740.35 749.95 722.10 728.10 0.0M
2025-02-25 776.75 776.75 715.00 725.85 0.0M
2025-02-24 765.40 782.00 758.20 779.35 0.0M
2025-02-21 769.70 779.05 764.65 771.85 0.0M
2025-02-20 762.60 782.45 756.95 774.00 0.0M
2025-02-19 736.45 779.00 733.50 768.00 0.0M
2025-02-18 750.95 750.95 725.00 738.35 0.0M
2025-02-17 753.00 769.95 714.05 750.75 0.0M
2025-02-14 707.30 770.00 707.30 752.30 0.0M
2025-02-13 766.55 789.40 697.00 707.05 0.0M
2025-02-12 778.45 778.70 723.55 751.60 0.0M
2025-02-11 801.65 804.30 789.30 790.00 0.0M
2025-02-10 827.15 827.15 794.95 795.70 0.0M
2025-02-07 807.20 812.00 800.05 810.95 0.0M
2025-02-06 780.55 815.55 771.00 810.70 0.0M
2025-02-05 799.90 823.95 770.00 776.10 0.0M
2025-02-04 794.80 810.00 775.00 792.00 0.0M
2025-02-03 796.95 799.55 775.00 784.75 0.0M
2025-02-01 812.10 835.90 782.00 809.05 0.0M
2025-01-31 788.45 828.00 781.85 824.25 0.0M
2025-01-30 823.95 824.45 780.05 786.45 0.0M
2025-01-29 777.30 819.00 777.30 808.30 0.0M
2025-01-28 799.40 815.00 751.00 762.35 0.0M
2025-01-27 798.05 815.45 790.00 799.45 0.0M
2025-01-24 812.05 818.15 798.00 800.00 0.0M
2025-01-23 830.00 831.95 806.00 818.45 0.0M
2025-01-22 815.00 830.00 752.05 818.65 0.0M
2025-01-21 823.95 828.00 821.00 822.20 0.0M
2025-01-20 822.70 838.05 820.00 827.05 0.0M
2025-01-17 827.45 857.00 826.25 838.00 0.0M
2025-01-16 837.65 849.60 828.40 830.75 0.0M
2025-01-15 812.15 845.85 812.15 836.40 0.0M
2025-01-14 806.85 823.20 776.40 804.10 0.0M
2025-01-13 831.95 864.95 801.65 803.30 0.0M
2025-01-10 886.50 886.50 812.55 835.10 0.0M
2025-01-09 871.50 906.00 862.55 883.40 0.0M
2025-01-08 877.95 886.00 866.10 879.30 0.0M
2025-01-07 882.05 902.55 882.00 882.15 0.0M
2025-01-06 885.05 895.00 881.00 881.45 0.0M
2025-01-03 888.20 900.00 877.70 880.80 0.0M
2025-01-02 913.25 913.25 872.05 884.35 0.0M
2025-01-01 905.00 905.00 869.35 885.75 0.0M