Price Data Selection & Download
E Land Apparel Share Price All Time Records & Statistics (Jan 2008 - Oct 2026)
4461 daily OHLCV records on BSE from Jan. 2008 to Oct. 2026. Review ELAND earnings multiple to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹114.90
January 02, 2008
BSE Exchange
Share Price All Time Low
₹2.87
May 15, 2020
BSE Exchange
Highest Volume Trading Day
3,159,527
September 17, 2010 • ₹50.25
BSE Exchange
Share Price History Data (Jan 2008 - Oct 2026)
ELAND daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹10.99 | ₹11.00 | ₹9.85 | ₹10.84 | 9,784 |
| 2026-10-05 | ₹11.46 | ₹11.46 | ₹10.01 | ₹11.00 | 6,530 |
| 2026-10-01 | ₹10.99 | ₹11.25 | ₹10.25 | ₹10.49 | 1,811 |
| 2026-09-30 | ₹10.30 | ₹10.97 | ₹10.25 | ₹10.30 | 575 |
| 2026-09-29 | ₹10.95 | ₹11.39 | ₹10.50 | ₹10.62 | 3,041 |
| 2026-09-28 | ₹10.50 | ₹11.28 | ₹10.50 | ₹11.00 | 1,135 |
| 2026-09-25 | ₹11.90 | ₹11.90 | ₹11.16 | ₹11.20 | 3,207 |
| 2026-09-24 | ₹11.83 | ₹11.98 | ₹11.06 | ₹11.93 | 4,457 |
| 2026-09-23 | ₹11.63 | ₹11.70 | ₹11.57 | ₹11.60 | 6,173 |
| 2026-09-22 | ₹11.55 | ₹12.84 | ₹11.00 | ₹11.57 | 7,307 |
| 2026-09-21 | ₹11.69 | ₹13.00 | ₹10.77 | ₹11.50 | 14,943 |
| 2026-09-18 | ₹11.94 | ₹12.48 | ₹10.60 | ₹11.64 | 4,197 |
| 2026-09-17 | ₹12.00 | ₹12.00 | ₹11.89 | ₹11.89 | 29 |
| 2026-09-16 | ₹13.44 | ₹13.44 | ₹11.65 | ₹11.94 | 5,200 |
| 2026-09-15 | ₹11.39 | ₹12.47 | ₹11.30 | ₹11.60 | 1,051 |
| 2026-09-11 | ₹12.25 | ₹12.25 | ₹11.06 | ₹11.62 | 10,211 |
| 2026-09-10 | ₹11.99 | ₹12.50 | ₹11.31 | ₹12.40 | 3,391 |
| 2026-09-09 | ₹12.00 | ₹12.00 | ₹11.16 | ₹11.94 | 4,608 |
| 2026-09-08 | ₹12.44 | ₹12.44 | ₹11.53 | ₹12.30 | 2,689 |
| 2026-09-07 | ₹14.13 | ₹14.13 | ₹11.51 | ₹12.20 | 1,356 |
| 2026-09-04 | ₹11.87 | ₹11.87 | ₹11.11 | ₹11.79 | 1,972 |
| 2026-09-03 | ₹11.50 | ₹12.20 | ₹10.60 | ₹11.82 | 3,002 |
| 2026-09-02 | ₹11.64 | ₹11.64 | ₹11.11 | ₹11.16 | 343 |
| 2026-08-31 | ₹11.90 | ₹12.40 | ₹11.11 | ₹11.56 | 708 |
| 2026-08-28 | ₹11.60 | ₹13.55 | ₹11.60 | ₹11.73 | 3,419 |
| 2026-08-27 | ₹12.47 | ₹12.48 | ₹11.76 | ₹11.76 | 678 |
| 2026-08-26 | ₹11.63 | ₹12.50 | ₹11.63 | ₹11.68 | 4,736 |
| 2026-08-25 | ₹12.49 | ₹12.49 | ₹11.63 | ₹11.74 | 941 |
| 2026-08-24 | ₹13.00 | ₹13.00 | ₹11.70 | ₹11.71 | 1,624 |
| 2026-08-21 | ₹11.89 | ₹12.30 | ₹11.89 | ₹12.30 | 2,090 |
| 2026-08-20 | ₹11.77 | ₹12.00 | ₹11.40 | ₹11.89 | 2,661 |
| 2026-08-19 | ₹12.49 | ₹13.22 | ₹11.75 | ₹11.76 | 3,722 |
| 2026-08-18 | ₹11.01 | ₹11.88 | ₹11.01 | ₹11.68 | 1,744 |
| 2026-08-17 | ₹11.71 | ₹11.99 | ₹10.56 | ₹11.22 | 14,202 |
| 2026-08-14 | ₹11.50 | ₹12.01 | ₹11.00 | ₹11.99 | 12,548 |
| 2026-08-13 | ₹12.94 | ₹12.94 | ₹11.00 | ₹11.71 | 10,372 |
| 2026-08-12 | ₹12.01 | ₹12.79 | ₹10.80 | ₹12.10 | 817 |
| 2026-08-11 | ₹12.49 | ₹13.00 | ₹12.00 | ₹12.05 | 2,436 |
| 2026-08-10 | ₹12.85 | ₹12.85 | ₹12.30 | ₹12.43 | 3,372 |
| 2026-08-07 | ₹13.00 | ₹14.42 | ₹12.30 | ₹12.79 | 16,511 |
| 2026-08-06 | ₹13.26 | ₹13.26 | ₹12.41 | ₹13.00 | 8,144 |
| 2026-08-05 | ₹13.37 | ₹14.41 | ₹13.00 | ₹13.20 | 4,447 |
| 2026-08-04 | ₹12.21 | ₹13.50 | ₹12.21 | ₹13.11 | 23,307 |
| 2026-08-03 | ₹12.00 | ₹13.19 | ₹12.00 | ₹12.16 | 3,121 |
| 2026-07-31 | ₹13.10 | ₹13.40 | ₹12.00 | ₹12.00 | 6,127 |
| 2026-07-30 | ₹12.73 | ₹13.08 | ₹12.11 | ₹12.99 | 1,333 |
| 2026-07-29 | ₹12.50 | ₹13.39 | ₹12.05 | ₹12.05 | 2,488 |
| 2026-07-28 | ₹13.30 | ₹13.30 | ₹12.04 | ₹12.12 | 701 |
| 2026-07-27 | ₹13.59 | ₹13.59 | ₹12.00 | ₹12.50 | 2,594 |
| 2026-07-24 | ₹13.95 | ₹13.95 | ₹12.21 | ₹12.50 | 3,862 |
| 2026-07-23 | ₹13.94 | ₹13.94 | ₹12.55 | ₹12.74 | 432 |
| 2026-07-22 | ₹12.89 | ₹12.98 | ₹11.82 | ₹12.22 | 3,515 |
| 2026-07-21 | ₹14.25 | ₹14.25 | ₹11.76 | ₹12.37 | 8,639 |
| 2026-07-20 | ₹15.50 | ₹15.50 | ₹12.35 | ₹12.36 | 9,527 |
| 2026-07-17 | ₹12.63 | ₹13.69 | ₹12.63 | ₹13.44 | 251 |
| 2026-07-16 | ₹13.70 | ₹13.70 | ₹12.76 | ₹12.90 | 421 |
| 2026-07-15 | ₹13.93 | ₹13.93 | ₹12.50 | ₹12.51 | 4,923 |
| 2026-07-14 | ₹12.85 | ₹13.98 | ₹12.81 | ₹13.14 | 3,409 |
| 2026-07-13 | ₹13.00 | ₹13.00 | ₹12.31 | ₹12.86 | 2,575 |
| 2026-07-10 | ₹13.51 | ₹13.51 | ₹12.61 | ₹13.00 | 15,727 |
| 2026-07-09 | ₹13.90 | ₹13.90 | ₹13.02 | ₹13.45 | 3,329 |
| 2026-07-08 | ₹13.89 | ₹13.89 | ₹12.41 | ₹12.96 | 566 |
| 2026-07-07 | ₹13.67 | ₹13.73 | ₹13.49 | ₹13.49 | 220 |
| 2026-07-06 | ₹13.63 | ₹13.69 | ₹12.36 | ₹13.54 | 3,651 |
| 2026-07-03 | ₹12.32 | ₹13.80 | ₹12.32 | ₹13.47 | 16,150 |
| 2026-07-02 | ₹13.58 | ₹13.59 | ₹11.60 | ₹12.32 | 25,046 |
| 2026-07-01 | ₹13.18 | ₹13.88 | ₹12.95 | ₹12.99 | 6,630 |
| 2026-06-30 | ₹13.83 | ₹13.83 | ₹13.02 | ₹13.07 | 2,145 |
| 2026-06-29 | ₹13.17 | ₹13.96 | ₹13.00 | ₹13.80 | 4,031 |
| 2026-06-25 | ₹13.11 | ₹13.79 | ₹13.10 | ₹13.18 | 5,571 |
| 2026-06-24 | ₹13.20 | ₹13.60 | ₹12.81 | ₹12.89 | 876 |
| 2026-06-23 | ₹13.00 | ₹13.69 | ₹12.77 | ₹13.26 | 1,333 |
| 2026-06-22 | ₹13.41 | ₹13.54 | ₹13.01 | ₹13.03 | 6,231 |
| 2026-06-19 | ₹13.27 | ₹14.10 | ₹13.21 | ₹13.41 | 2,677 |
| 2026-06-18 | ₹13.29 | ₹14.25 | ₹13.06 | ₹13.21 | 7,091 |
| 2026-06-17 | ₹14.25 | ₹14.48 | ₹13.20 | ₹13.29 | 2,743 |
| 2026-06-16 | ₹15.00 | ₹15.00 | ₹12.60 | ₹13.20 | 9,697 |
| 2026-06-15 | ₹14.50 | ₹14.50 | ₹13.00 | ₹13.16 | 2,747 |
| 2026-06-12 | ₹13.70 | ₹13.70 | ₹13.00 | ₹13.00 | 16,985 |
| 2026-06-11 | ₹13.88 | ₹13.88 | ₹12.83 | ₹13.19 | 3,026 |
| 2026-06-10 | ₹13.50 | ₹13.99 | ₹13.01 | ₹13.88 | 982 |
| 2026-06-09 | ₹13.99 | ₹13.99 | ₹12.32 | ₹13.50 | 1,364 |
| 2026-06-08 | ₹15.00 | ₹15.00 | ₹12.04 | ₹13.40 | 379 |
| 2026-06-05 | ₹13.48 | ₹13.50 | ₹11.65 | ₹13.29 | 8,960 |
| 2026-06-04 | ₹13.26 | ₹14.75 | ₹12.52 | ₹13.22 | 23,200 |
| 2026-06-03 | ₹14.98 | ₹14.98 | ₹13.00 | ₹13.46 | 6,321 |
| 2026-06-02 | ₹14.99 | ₹14.99 | ₹13.00 | ₹13.22 | 7,004 |
| 2026-06-01 | ₹14.00 | ₹15.49 | ₹13.00 | ₹13.19 | 6,077 |
| 2026-05-29 | ₹13.95 | ₹15.24 | ₹13.95 | ₹14.00 | 12,494 |
| 2026-05-27 | ₹14.55 | ₹16.19 | ₹13.98 | ₹14.08 | 2,080 |
| 2026-05-26 | ₹14.26 | ₹14.75 | ₹13.12 | ₹14.70 | 4,235 |
| 2026-05-25 | ₹14.98 | ₹16.14 | ₹13.85 | ₹14.19 | 14,901 |
| 2026-05-22 | ₹13.92 | ₹14.33 | ₹13.50 | ₹13.75 | 829 |
| 2026-05-21 | ₹13.87 | ₹14.50 | ₹13.54 | ₹13.65 | 3,166 |
| 2026-05-20 | ₹14.24 | ₹14.95 | ₹13.65 | ₹13.81 | 8,790 |
| 2026-05-19 | ₹14.24 | ₹14.24 | ₹13.60 | ₹14.24 | 9,541 |
| 2026-05-18 | ₹14.44 | ₹14.44 | ₹13.46 | ₹14.24 | 314 |
| 2026-05-15 | ₹13.56 | ₹14.17 | ₹12.84 | ₹14.16 | 2,057 |
| 2026-05-14 | ₹13.23 | ₹13.50 | ₹13.23 | ₹13.50 | 1,482 |
| 2026-05-13 | ₹14.58 | ₹14.58 | ₹13.20 | ₹13.23 | 2,662 |
| 2026-05-12 | ₹14.74 | ₹14.78 | ₹13.50 | ₹13.89 | 3,959 |
| 2026-05-11 | ₹14.52 | ₹15.09 | ₹13.73 | ₹14.08 | 1,424 |
| 2026-05-08 | ₹15.49 | ₹15.49 | ₹14.45 | ₹14.45 | 314 |
| 2026-05-07 | ₹15.26 | ₹15.26 | ₹14.44 | ₹15.19 | 5,381 |
| 2026-05-06 | ₹13.83 | ₹15.26 | ₹13.83 | ₹15.19 | 14,336 |
| 2026-05-05 | ₹14.84 | ₹14.84 | ₹13.45 | ₹14.54 | 8,832 |
| 2026-05-04 | ₹14.10 | ₹14.18 | ₹13.59 | ₹14.14 | 14,130 |
| 2026-04-30 | ₹14.78 | ₹14.78 | ₹13.50 | ₹13.51 | 475 |
| 2026-04-29 | ₹14.20 | ₹14.83 | ₹13.50 | ₹14.08 | 1,136 |
| 2026-04-28 | ₹14.66 | ₹14.66 | ₹14.00 | ₹14.14 | 5,168 |
| 2026-04-27 | ₹13.86 | ₹14.50 | ₹13.86 | ₹13.97 | 852 |
| 2026-04-24 | ₹13.78 | ₹15.19 | ₹13.78 | ₹14.01 | 6,175 |
| 2026-04-23 | ₹14.25 | ₹15.73 | ₹14.25 | ₹14.49 | 1,991 |
| 2026-04-22 | ₹14.95 | ₹15.40 | ₹14.05 | ₹15.00 | 7,912 |
| 2026-04-21 | ₹15.28 | ₹15.28 | ₹14.75 | ₹14.78 | 5,269 |
| 2026-04-20 | ₹13.80 | ₹15.24 | ₹13.80 | ₹14.56 | 6,323 |
| 2026-04-17 | ₹14.25 | ₹14.96 | ₹14.25 | ₹14.52 | 1,067 |
| 2026-04-16 | ₹14.56 | ₹15.60 | ₹14.25 | ₹14.25 | 16,077 |
| 2026-04-15 | ₹14.63 | ₹15.00 | ₹14.40 | ₹14.86 | 3,693 |
| 2026-04-13 | ₹14.29 | ₹14.70 | ₹14.00 | ₹14.63 | 1,667 |
| 2026-04-10 | ₹14.39 | ₹14.40 | ₹13.46 | ₹14.29 | 2,056 |
| 2026-04-09 | ₹14.40 | ₹14.40 | ₹13.13 | ₹14.15 | 8,249 |
| 2026-04-08 | ₹13.75 | ₹13.99 | ₹13.10 | ₹13.82 | 875 |
| 2026-04-07 | ₹13.50 | ₹13.88 | ₹12.85 | ₹13.69 | 399 |
| 2026-04-06 | ₹13.88 | ₹13.88 | ₹12.56 | ₹13.50 | 547 |
| 2026-04-02 | ₹14.00 | ₹14.00 | ₹13.20 | ₹13.22 | 1,042 |
| 2026-04-01 | ₹13.34 | ₹13.99 | ₹12.70 | ₹13.45 | 532 |
| 2026-03-30 | ₹13.48 | ₹13.67 | ₹13.34 | ₹13.34 | 174 |
| 2026-03-27 | ₹13.55 | ₹13.55 | ₹12.82 | ₹13.48 | 31,394 |
| 2026-03-25 | ₹13.20 | ₹13.50 | ₹13.11 | ₹13.49 | 4,128 |
| 2026-03-24 | ₹13.81 | ₹13.81 | ₹13.80 | ₹13.80 | 1,479 |
| 2026-03-23 | ₹13.23 | ₹13.77 | ₹12.60 | ₹13.68 | 638 |
| 2026-03-20 | ₹13.90 | ₹14.47 | ₹13.22 | ₹13.23 | 3,023 |
| 2026-03-19 | ₹14.06 | ₹14.06 | ₹12.74 | ₹13.90 | 1,509 |
| 2026-03-18 | ₹14.38 | ₹14.39 | ₹13.03 | ₹13.40 | 86,835 |
| 2026-03-17 | ₹15.04 | ₹15.04 | ₹13.63 | ₹13.71 | 17,430 |
| 2026-03-16 | ₹14.37 | ₹14.37 | ₹13.02 | ₹14.34 | 696 |
| 2026-03-13 | ₹13.80 | ₹13.80 | ₹13.12 | ₹13.70 | 1,798 |
| 2026-03-12 | ₹13.92 | ₹13.92 | ₹13.66 | ₹13.80 | 5,264 |
| 2026-03-11 | ₹12.95 | ₹13.86 | ₹12.95 | ₹13.26 | 31,170 |
| 2026-03-10 | ₹13.74 | ₹14.42 | ₹13.06 | ₹13.20 | 149,212 |
| 2026-03-09 | ₹14.38 | ₹15.08 | ₹13.70 | ₹13.74 | 18,578 |
| 2026-03-06 | ₹15.64 | ₹15.64 | ₹14.20 | ₹14.38 | 31,861 |
| 2026-03-05 | ₹14.91 | ₹14.91 | ₹14.00 | ₹14.90 | 12,451 |
| 2026-03-04 | ₹15.20 | ₹15.45 | ₹14.20 | ₹14.20 | 5,321 |
| 2026-03-02 | ₹14.83 | ₹15.57 | ₹14.70 | ₹14.92 | 14,971 |
| 2026-02-27 | ₹14.61 | ₹16.00 | ₹14.61 | ₹14.83 | 8,388 |
| 2026-02-26 | ₹15.30 | ₹15.36 | ₹15.30 | ₹15.36 | 709 |
| 2026-02-25 | ₹15.80 | ₹15.90 | ₹14.51 | ₹14.63 | 6,197 |
| 2026-02-24 | ₹16.00 | ₹16.00 | ₹15.20 | ₹15.21 | 2,087 |
| 2026-02-23 | ₹15.51 | ₹16.96 | ₹15.51 | ₹16.00 | 3,981 |
| 2026-02-20 | ₹17.76 | ₹17.76 | ₹16.32 | ₹16.32 | 16,964 |
| 2026-02-19 | ₹17.50 | ₹18.50 | ₹17.00 | ₹17.17 | 5,929 |
| 2026-02-18 | ₹18.00 | ₹20.90 | ₹17.91 | ₹17.98 | 67,071 |
| 2026-02-17 | ₹19.00 | ₹21.00 | ₹18.08 | ₹18.36 | 52,457 |
| 2026-02-16 | ₹17.78 | ₹18.50 | ₹15.55 | ₹17.99 | 77,215 |
| 2026-02-13 | ₹18.00 | ₹18.00 | ₹15.58 | ₹16.50 | 31,397 |
| 2026-02-12 | ₹15.65 | ₹17.89 | ₹14.50 | ₹16.43 | 123,616 |
| 2026-02-11 | ₹15.09 | ₹17.00 | ₹13.60 | ₹15.65 | 33,330 |
| 2026-02-10 | ₹15.10 | ₹15.10 | ₹13.85 | ₹14.40 | 4,388 |
| 2026-02-09 | ₹13.23 | ₹14.20 | ₹13.23 | ₹13.74 | 3,677 |
| 2026-02-06 | ₹13.22 | ₹14.44 | ₹12.38 | ₹13.50 | 15,107 |
| 2026-02-05 | ₹13.93 | ₹15.17 | ₹13.00 | ₹13.11 | 11,711 |
| 2026-02-04 | ₹12.90 | ₹13.59 | ₹12.60 | ₹12.67 | 3,540 |
| 2026-02-03 | ₹12.22 | ₹12.99 | ₹12.22 | ₹12.94 | 15,688 |
| 2026-02-02 | ₹12.53 | ₹12.53 | ₹11.51 | ₹12.22 | 2,274 |
| 2026-02-01 | ₹11.99 | ₹12.30 | ₹11.40 | ₹12.30 | 2,649 |
| 2026-01-30 | ₹11.24 | ₹12.29 | ₹10.12 | ₹11.42 | 28,250 |
| 2026-01-29 | ₹10.59 | ₹11.31 | ₹10.59 | ₹11.24 | 3,612 |
| 2026-01-28 | ₹10.67 | ₹10.75 | ₹10.50 | ₹10.70 | 5,437 |
| 2026-01-27 | ₹12.00 | ₹12.00 | ₹10.55 | ₹10.67 | 22,899 |
| 2026-01-23 | ₹11.93 | ₹11.93 | ₹11.13 | ₹11.48 | 4,972 |
| 2026-01-22 | ₹11.11 | ₹11.94 | ₹11.11 | ₹11.93 | 1,209 |
| 2026-01-21 | ₹11.11 | ₹12.23 | ₹11.11 | ₹11.11 | 582 |
| 2026-01-20 | ₹11.55 | ₹11.55 | ₹11.11 | ₹11.12 | 7,841 |
| 2026-01-19 | ₹11.41 | ₹11.71 | ₹10.67 | ₹11.11 | 14,144 |
| 2026-01-16 | ₹12.29 | ₹12.30 | ₹11.07 | ₹11.47 | 31,272 |
| 2026-01-14 | ₹11.76 | ₹12.59 | ₹11.75 | ₹12.30 | 5,340 |
| 2026-01-13 | ₹11.77 | ₹11.98 | ₹10.60 | ₹11.72 | 26,075 |
| 2026-01-12 | ₹11.65 | ₹12.76 | ₹11.65 | ₹11.77 | 10,132 |
| 2026-01-09 | ₹12.94 | ₹13.43 | ₹11.53 | ₹11.60 | 36,174 |
| 2026-01-08 | ₹13.25 | ₹13.25 | ₹12.50 | ₹12.63 | 2,652 |
| 2026-01-07 | ₹12.90 | ₹13.90 | ₹12.10 | ₹12.93 | 28,638 |
| 2026-01-06 | ₹13.09 | ₹13.40 | ₹12.00 | ₹12.77 | 6,704 |
| 2026-01-05 | ₹14.24 | ₹14.24 | ₹12.22 | ₹12.56 | 11,504 |
| 2026-01-02 | ₹14.39 | ₹14.39 | ₹13.50 | ₹13.51 | 3,968 |
| 2026-01-01 | ₹13.06 | ₹13.10 | ₹13.06 | ₹13.10 | 830 |
E Land Apparel Share Price Performance Analysis (Jan 2008 - Oct 2026)
ELAND price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-17.25%
₹13.10 → ₹10.84
Year to Date
Price Volatility
10.74%
Low Volatility
Year to Date
Average Daily Volume
9,632
Year to Date Average
BSE Exchange
E Land Apparel Share Price History – Frequently Asked Questions
Common questions about ELAND historical data and records. For live price, key ratios and fundamentals, see ELAND stock price BSE.
What is the all-time high share price of E Land Apparel (ELAND)?
The all-time high share price of E Land Apparel was ₹114.9 recorded on January 02, 2008 on the BSE exchange.
What is the all-time low share price of E Land Apparel (ELAND)?
The all-time low share price of E Land Apparel was ₹2.87 recorded on May 15, 2020 on the BSE exchange.
How can I download ELAND historical share price data?
You can download E Land Apparel historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ELAND shares?
The highest trading volume day for E Land Apparel was 3,159,527 shares traded on September 17, 2010 on the BSE exchange, with share price at ₹50.25.