Price Data Selection & Download
Elin Electronics Share Price All Time Records & Statistics (Jan 2015 - Oct 2026)
1104 daily OHLCV records on NSE from Jan. 2015 to Oct. 2026. Review ELIN earnings valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹282.00
September 16, 2024
NSE Exchange
Share Price All Time Low
₹21.00
September 24, 2015
NSE Exchange
Highest Volume Trading Day
8,019,373
December 30, 2022 • ₹227.65
NSE Exchange
Share Price History Data (Jan 2015 - Oct 2026)
ELIN daily open, high, low, close and volume (OHLCV) on NSE — 188 records.
Total Records
188
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹78.97 | ₹80.70 | ₹78.10 | ₹78.84 | 120,244 |
| 2026-10-05 | ₹80.09 | ₹81.22 | ₹78.00 | ₹78.97 | 183,116 |
| 2026-10-01 | ₹86.90 | ₹86.90 | ₹78.31 | ₹79.73 | 424,406 |
| 2026-09-30 | ₹88.38 | ₹88.38 | ₹86.02 | ₹86.30 | 57,220 |
| 2026-09-29 | ₹86.62 | ₹86.98 | ₹85.21 | ₹86.65 | 57,766 |
| 2026-09-28 | ₹88.00 | ₹90.93 | ₹86.91 | ₹87.29 | 65,304 |
| 2026-09-25 | ₹89.50 | ₹90.88 | ₹85.01 | ₹88.57 | 402,933 |
| 2026-09-24 | ₹89.96 | ₹89.99 | ₹88.20 | ₹89.50 | 58,154 |
| 2026-09-23 | ₹90.65 | ₹91.58 | ₹89.20 | ₹89.95 | 89,944 |
| 2026-09-22 | ₹90.25 | ₹91.00 | ₹89.58 | ₹90.71 | 57,844 |
| 2026-09-21 | ₹88.53 | ₹90.99 | ₹88.01 | ₹89.38 | 63,326 |
| 2026-09-18 | ₹89.51 | ₹90.29 | ₹87.90 | ₹88.53 | 71,187 |
| 2026-09-17 | ₹88.99 | ₹90.40 | ₹87.25 | ₹89.88 | 135,916 |
| 2026-09-16 | ₹86.30 | ₹89.00 | ₹83.97 | ₹88.71 | 185,837 |
| 2026-09-15 | ₹91.41 | ₹92.49 | ₹86.02 | ₹87.15 | 169,405 |
| 2026-09-11 | ₹93.11 | ₹93.11 | ₹90.50 | ₹90.96 | 159,232 |
| 2026-09-10 | ₹95.51 | ₹96.95 | ₹92.20 | ₹92.62 | 217,355 |
| 2026-09-09 | ₹97.32 | ₹97.88 | ₹95.60 | ₹96.29 | 112,960 |
| 2026-09-08 | ₹97.60 | ₹100.00 | ₹95.38 | ₹98.42 | 349,113 |
| 2026-09-07 | ₹95.05 | ₹96.90 | ₹95.01 | ₹96.14 | 73,903 |
| 2026-09-04 | ₹95.26 | ₹97.30 | ₹95.00 | ₹95.40 | 196,524 |
| 2026-09-03 | ₹96.55 | ₹96.91 | ₹95.10 | ₹95.26 | 57,109 |
| 2026-09-02 | ₹95.01 | ₹96.99 | ₹94.62 | ₹95.26 | 147,098 |
| 2026-09-01 | ₹99.40 | ₹102.99 | ₹95.25 | ₹96.17 | 408,968 |
| 2026-08-31 | ₹103.80 | ₹104.38 | ₹99.70 | ₹100.13 | 148,734 |
| 2026-08-28 | ₹101.39 | ₹106.75 | ₹100.55 | ₹104.88 | 965,462 |
| 2026-08-27 | ₹100.27 | ₹102.01 | ₹99.39 | ₹100.64 | 216,138 |
| 2026-08-26 | ₹98.89 | ₹104.49 | ₹97.61 | ₹100.27 | 335,886 |
| 2026-08-25 | ₹99.69 | ₹100.55 | ₹97.50 | ₹98.22 | 64,253 |
| 2026-08-24 | ₹100.62 | ₹102.85 | ₹99.01 | ₹99.69 | 128,364 |
| 2026-08-21 | ₹100.95 | ₹101.89 | ₹99.96 | ₹100.62 | 126,985 |
| 2026-08-20 | ₹99.21 | ₹101.20 | ₹99.00 | ₹99.62 | 65,245 |
| 2026-08-19 | ₹101.97 | ₹101.97 | ₹99.01 | ₹99.65 | 198,875 |
| 2026-08-18 | ₹101.53 | ₹103.50 | ₹100.78 | ₹101.41 | 189,743 |
| 2026-08-17 | ₹102.45 | ₹103.10 | ₹99.52 | ₹102.28 | 231,476 |
| 2026-08-14 | ₹100.32 | ₹106.00 | ₹97.55 | ₹101.55 | 1,012,733 |
| 2026-08-13 | ₹97.79 | ₹100.21 | ₹96.14 | ₹99.59 | 123,123 |
| 2026-08-12 | ₹94.07 | ₹101.00 | ₹94.00 | ₹97.79 | 463,918 |
| 2026-08-11 | ₹96.44 | ₹96.90 | ₹94.00 | ₹94.25 | 128,871 |
| 2026-08-10 | ₹97.73 | ₹97.73 | ₹95.10 | ₹95.74 | 89,688 |
| 2026-08-07 | ₹99.00 | ₹100.99 | ₹96.02 | ₹96.49 | 341,021 |
| 2026-08-06 | ₹101.76 | ₹104.00 | ₹97.10 | ₹102.03 | 830,066 |
| 2026-08-05 | ₹103.94 | ₹103.94 | ₹101.05 | ₹101.76 | 91,840 |
| 2026-08-04 | ₹103.55 | ₹105.00 | ₹100.77 | ₹101.49 | 129,389 |
| 2026-08-03 | ₹100.60 | ₹105.11 | ₹100.60 | ₹103.55 | 193,419 |
| 2026-07-31 | ₹98.75 | ₹101.18 | ₹98.15 | ₹100.60 | 63,115 |
| 2026-07-30 | ₹101.06 | ₹101.06 | ₹98.00 | ₹98.72 | 95,609 |
| 2026-07-29 | ₹101.74 | ₹102.45 | ₹99.51 | ₹100.55 | 87,538 |
| 2026-07-28 | ₹101.62 | ₹101.62 | ₹99.12 | ₹100.99 | 64,993 |
| 2026-07-27 | ₹101.50 | ₹103.57 | ₹100.42 | ₹101.41 | 122,496 |
| 2026-07-24 | ₹100.06 | ₹101.88 | ₹98.10 | ₹101.13 | 163,777 |
| 2026-07-23 | ₹101.47 | ₹101.94 | ₹100.10 | ₹100.49 | 105,590 |
| 2026-07-22 | ₹105.27 | ₹105.99 | ₹100.13 | ₹101.00 | 219,502 |
| 2026-07-21 | ₹105.97 | ₹108.98 | ₹104.89 | ₹105.27 | 101,250 |
| 2026-07-20 | ₹109.33 | ₹109.38 | ₹103.70 | ₹105.24 | 282,569 |
| 2026-07-17 | ₹109.40 | ₹110.43 | ₹106.41 | ₹108.30 | 244,064 |
| 2026-07-16 | ₹116.00 | ₹117.12 | ₹108.20 | ₹109.41 | 1,496,904 |
| 2026-07-15 | ₹103.00 | ₹117.50 | ₹102.00 | ₹114.70 | 7,716,808 |
| 2026-07-14 | ₹99.44 | ₹104.38 | ₹98.49 | ₹101.36 | 342,934 |
| 2026-07-13 | ₹99.10 | ₹100.70 | ₹98.96 | ₹99.35 | 62,485 |
| 2026-07-10 | ₹100.61 | ₹101.47 | ₹99.01 | ₹100.31 | 51,800 |
| 2026-07-09 | ₹98.70 | ₹100.00 | ₹98.32 | ₹99.76 | 55,037 |
| 2026-07-08 | ₹99.33 | ₹101.09 | ₹96.40 | ₹97.32 | 132,040 |
| 2026-07-07 | ₹100.00 | ₹101.90 | ₹98.42 | ₹100.42 | 70,215 |
| 2026-07-06 | ₹100.10 | ₹102.71 | ₹98.41 | ₹100.16 | 232,788 |
| 2026-07-03 | ₹102.18 | ₹107.19 | ₹99.71 | ₹100.02 | 363,428 |
| 2026-07-02 | ₹100.00 | ₹103.00 | ₹98.56 | ₹101.77 | 199,159 |
| 2026-07-01 | ₹102.50 | ₹103.74 | ₹99.01 | ₹99.78 | 91,974 |
| 2026-06-30 | ₹99.90 | ₹103.81 | ₹98.71 | ₹102.17 | 99,324 |
| 2026-06-29 | ₹99.30 | ₹101.93 | ₹96.00 | ₹98.43 | 153,108 |
| 2026-06-25 | ₹104.20 | ₹104.20 | ₹99.00 | ₹99.43 | 167,537 |
| 2026-06-24 | ₹104.51 | ₹105.13 | ₹101.33 | ₹102.95 | 122,985 |
| 2026-06-23 | ₹107.61 | ₹109.14 | ₹103.68 | ₹104.51 | 107,817 |
| 2026-06-22 | ₹106.58 | ₹111.60 | ₹106.58 | ₹107.61 | 261,297 |
| 2026-06-19 | ₹106.50 | ₹107.49 | ₹104.90 | ₹106.47 | 57,265 |
| 2026-06-18 | ₹105.99 | ₹107.50 | ₹105.31 | ₹106.19 | 70,571 |
| 2026-06-17 | ₹108.52 | ₹108.52 | ₹105.48 | ₹105.99 | 52,591 |
| 2026-06-16 | ₹107.76 | ₹109.44 | ₹107.21 | ₹107.72 | 44,942 |
| 2026-06-15 | ₹109.29 | ₹110.49 | ₹107.00 | ₹107.76 | 217,033 |
| 2026-06-12 | ₹102.10 | ₹110.01 | ₹101.50 | ₹105.88 | 288,508 |
| 2026-06-11 | ₹106.94 | ₹107.72 | ₹100.50 | ₹101.68 | 149,229 |
| 2026-06-10 | ₹108.90 | ₹109.48 | ₹106.12 | ₹106.94 | 95,801 |
| 2026-06-09 | ₹105.26 | ₹109.00 | ₹105.26 | ₹107.38 | 97,368 |
| 2026-06-08 | ₹107.10 | ₹112.56 | ₹103.65 | ₹105.26 | 182,534 |
| 2026-06-05 | ₹111.10 | ₹111.62 | ₹107.70 | ₹108.84 | 100,187 |
| 2026-06-04 | ₹111.50 | ₹111.97 | ₹109.60 | ₹110.00 | 58,801 |
| 2026-06-03 | ₹111.75 | ₹111.75 | ₹109.10 | ₹111.21 | 71,774 |
| 2026-06-02 | ₹110.50 | ₹112.20 | ₹109.49 | ₹111.05 | 84,756 |
| 2026-06-01 | ₹114.50 | ₹116.79 | ₹109.00 | ₹111.05 | 105,755 |
| 2026-05-29 | ₹115.52 | ₹118.20 | ₹113.50 | ₹114.28 | 107,638 |
| 2026-05-27 | ₹119.35 | ₹120.91 | ₹115.52 | ₹116.23 | 105,272 |
| 2026-05-26 | ₹116.78 | ₹125.00 | ₹109.40 | ₹119.10 | 697,525 |
| 2026-05-25 | ₹118.50 | ₹125.50 | ₹118.30 | ₹120.78 | 270,575 |
| 2026-05-22 | ₹119.33 | ₹121.19 | ₹115.52 | ₹118.30 | 68,042 |
| 2026-05-21 | ₹121.00 | ₹122.04 | ₹118.55 | ₹119.33 | 98,412 |
| 2026-05-20 | ₹121.59 | ₹121.59 | ₹118.60 | ₹119.78 | 55,502 |
| 2026-05-19 | ₹117.00 | ₹123.70 | ₹116.92 | ₹121.59 | 124,396 |
| 2026-05-18 | ₹118.40 | ₹118.41 | ₹113.61 | ₹116.00 | 80,171 |
| 2026-05-15 | ₹120.00 | ₹122.00 | ₹118.00 | ₹118.41 | 62,090 |
| 2026-05-14 | ₹122.90 | ₹122.90 | ₹118.06 | ₹120.66 | 52,619 |
| 2026-05-13 | ₹119.00 | ₹122.15 | ₹117.99 | ₹120.72 | 70,144 |
| 2026-05-12 | ₹124.49 | ₹124.63 | ₹117.16 | ₹118.27 | 221,912 |
| 2026-05-11 | ₹130.01 | ₹130.67 | ₹123.33 | ₹124.12 | 158,717 |
| 2026-05-08 | ₹130.25 | ₹133.99 | ₹127.25 | ₹131.59 | 194,591 |
| 2026-05-07 | ₹134.70 | ₹136.00 | ₹129.53 | ₹130.25 | 147,561 |
| 2026-05-06 | ₹128.00 | ₹135.88 | ₹126.04 | ₹133.63 | 623,522 |
| 2026-05-05 | ₹120.93 | ₹128.24 | ₹118.55 | ₹125.73 | 321,472 |
| 2026-05-04 | ₹122.90 | ₹123.70 | ₹120.14 | ₹120.93 | 60,208 |
| 2026-04-30 | ₹124.79 | ₹124.79 | ₹118.50 | ₹121.08 | 159,136 |
| 2026-04-29 | ₹123.01 | ₹125.04 | ₹121.60 | ₹124.16 | 189,870 |
| 2026-04-28 | ₹126.00 | ₹126.00 | ₹121.50 | ₹122.06 | 145,436 |
| 2026-04-27 | ₹126.85 | ₹126.95 | ₹122.92 | ₹124.10 | 146,797 |
| 2026-04-24 | ₹128.74 | ₹129.00 | ₹122.38 | ₹125.48 | 431,491 |
| 2026-04-23 | ₹118.38 | ₹132.80 | ₹118.10 | ₹127.53 | 1,340,845 |
| 2026-04-22 | ₹117.97 | ₹122.00 | ₹115.95 | ₹120.18 | 150,580 |
| 2026-04-21 | ₹116.03 | ₹119.88 | ₹113.66 | ₹117.25 | 225,689 |
| 2026-04-20 | ₹119.70 | ₹120.00 | ₹115.06 | ₹115.66 | 136,912 |
| 2026-04-17 | ₹122.00 | ₹124.08 | ₹118.96 | ₹119.87 | 300,910 |
| 2026-04-16 | ₹122.40 | ₹123.00 | ₹119.50 | ₹121.12 | 102,968 |
| 2026-04-15 | ₹117.80 | ₹122.85 | ₹117.00 | ₹121.09 | 219,579 |
| 2026-04-13 | ₹116.00 | ₹117.89 | ₹111.70 | ₹115.29 | 63,123 |
| 2026-04-10 | ₹118.00 | ₹120.31 | ₹115.55 | ₹117.72 | 117,873 |
| 2026-04-09 | ₹113.00 | ₹119.31 | ₹111.76 | ₹116.17 | 219,644 |
| 2026-04-08 | ₹114.00 | ₹116.36 | ₹111.00 | ₹113.84 | 235,017 |
| 2026-04-07 | ₹109.00 | ₹111.67 | ₹107.54 | ₹108.37 | 93,293 |
| 2026-04-06 | ₹115.40 | ₹116.36 | ₹109.43 | ₹110.62 | 276,023 |
| 2026-04-02 | ₹101.01 | ₹115.40 | ₹101.01 | ₹113.29 | 249,838 |
| 2026-04-01 | ₹99.00 | ₹106.69 | ₹98.00 | ₹105.24 | 290,158 |
| 2026-03-30 | ₹99.05 | ₹101.38 | ₹93.65 | ₹94.61 | 256,667 |
| 2026-03-27 | ₹108.50 | ₹108.66 | ₹99.17 | ₹99.60 | 339,160 |
| 2026-03-25 | ₹107.76 | ₹111.20 | ₹107.66 | ₹108.49 | 130,438 |
| 2026-03-24 | ₹111.00 | ₹113.59 | ₹102.65 | ₹106.44 | 463,474 |
| 2026-03-23 | ₹117.00 | ₹117.00 | ₹109.20 | ₹109.78 | 168,426 |
| 2026-03-20 | ₹118.86 | ₹119.78 | ₹116.41 | ₹117.00 | 103,129 |
| 2026-03-19 | ₹120.50 | ₹122.00 | ₹116.05 | ₹117.10 | 183,012 |
| 2026-03-18 | ₹120.99 | ₹125.64 | ₹120.10 | ₹121.18 | 176,217 |
| 2026-03-17 | ₹118.50 | ₹121.99 | ₹117.45 | ₹120.65 | 190,360 |
| 2026-03-16 | ₹119.88 | ₹121.56 | ₹116.55 | ₹117.56 | 252,261 |
| 2026-03-13 | ₹117.14 | ₹120.06 | ₹116.23 | ₹118.69 | 262,137 |
| 2026-03-12 | ₹118.12 | ₹122.00 | ₹116.22 | ₹117.67 | 334,468 |
| 2026-03-11 | ₹121.90 | ₹123.48 | ₹118.30 | ₹119.92 | 241,311 |
| 2026-03-10 | ₹117.50 | ₹121.99 | ₹116.32 | ₹121.53 | 459,169 |
| 2026-03-09 | ₹120.00 | ₹120.50 | ₹114.35 | ₹116.59 | 183,742 |
| 2026-03-06 | ₹128.00 | ₹128.01 | ₹122.00 | ₹124.43 | 262,207 |
| 2026-03-05 | ₹124.90 | ₹128.50 | ₹122.98 | ₹127.34 | 73,713 |
| 2026-03-04 | ₹127.32 | ₹127.32 | ₹121.25 | ₹122.87 | 69,453 |
| 2026-03-02 | ₹124.88 | ₹130.00 | ₹120.81 | ₹128.19 | 80,112 |
| 2026-02-27 | ₹132.73 | ₹132.86 | ₹127.99 | ₹128.70 | 248,380 |
| 2026-02-26 | ₹132.65 | ₹133.89 | ₹129.89 | ₹131.37 | 83,277 |
| 2026-02-25 | ₹133.60 | ₹133.60 | ₹131.00 | ₹131.34 | 20,850 |
| 2026-02-24 | ₹133.00 | ₹136.88 | ₹130.00 | ₹132.17 | 60,059 |
| 2026-02-23 | ₹136.10 | ₹137.11 | ₹132.55 | ₹133.43 | 63,149 |
| 2026-02-20 | ₹138.49 | ₹139.67 | ₹135.00 | ₹136.10 | 73,014 |
| 2026-02-19 | ₹142.77 | ₹143.56 | ₹137.23 | ₹138.37 | 37,007 |
| 2026-02-18 | ₹140.60 | ₹143.80 | ₹139.56 | ₹142.19 | 68,355 |
| 2026-02-17 | ₹136.55 | ₹142.40 | ₹136.55 | ₹139.55 | 41,010 |
| 2026-02-16 | ₹143.15 | ₹145.87 | ₹135.63 | ₹138.63 | 199,647 |
| 2026-02-13 | ₹152.70 | ₹152.70 | ₹142.00 | ₹143.10 | 117,246 |
| 2026-02-12 | ₹151.11 | ₹155.15 | ₹150.16 | ₹153.59 | 79,403 |
| 2026-02-11 | ₹152.48 | ₹152.50 | ₹147.00 | ₹149.70 | 54,753 |
| 2026-02-10 | ₹155.80 | ₹159.46 | ₹150.00 | ₹150.85 | 101,441 |
| 2026-02-09 | ₹163.00 | ₹163.22 | ₹155.65 | ₹156.01 | 51,152 |
| 2026-02-06 | ₹161.40 | ₹169.50 | ₹154.32 | ₹160.81 | 306,312 |
| 2026-02-05 | ₹160.00 | ₹161.65 | ₹157.61 | ₹158.20 | 26,393 |
| 2026-02-04 | ₹159.48 | ₹163.00 | ₹158.00 | ₹161.76 | 54,593 |
| 2026-02-03 | ₹155.00 | ₹163.65 | ₹150.00 | ₹159.48 | 223,869 |
| 2026-02-02 | ₹151.90 | ₹155.79 | ₹143.81 | ₹147.97 | 40,004 |
| 2026-02-01 | ₹151.98 | ₹156.00 | ₹146.25 | ₹148.90 | 34,731 |
| 2026-01-30 | ₹147.15 | ₹153.37 | ₹147.15 | ₹149.96 | 66,239 |
| 2026-01-29 | ₹150.00 | ₹151.50 | ₹146.44 | ₹149.18 | 37,624 |
| 2026-01-28 | ₹142.29 | ₹156.32 | ₹142.29 | ₹149.97 | 71,167 |
| 2026-01-27 | ₹146.55 | ₹148.00 | ₹141.02 | ₹143.68 | 43,728 |
| 2026-01-23 | ₹147.03 | ₹150.00 | ₹145.01 | ₹148.48 | 25,374 |
| 2026-01-22 | ₹145.30 | ₹151.00 | ₹145.00 | ₹148.88 | 39,042 |
| 2026-01-21 | ₹140.00 | ₹149.00 | ₹136.34 | ₹145.38 | 63,020 |
| 2026-01-20 | ₹150.00 | ₹154.58 | ₹138.00 | ₹140.43 | 96,230 |
| 2026-01-19 | ₹154.40 | ₹156.17 | ₹149.10 | ₹150.21 | 38,626 |
| 2026-01-16 | ₹145.65 | ₹159.00 | ₹144.98 | ₹156.75 | 127,570 |
| 2026-01-14 | ₹148.00 | ₹152.25 | ₹145.00 | ₹146.72 | 36,087 |
| 2026-01-13 | ₹147.00 | ₹150.00 | ₹145.01 | ₹148.65 | 29,245 |
| 2026-01-12 | ₹147.50 | ₹150.86 | ₹143.41 | ₹146.79 | 74,964 |
| 2026-01-09 | ₹155.19 | ₹155.85 | ₹148.03 | ₹149.79 | 77,293 |
| 2026-01-08 | ₹161.99 | ₹161.99 | ₹155.00 | ₹155.20 | 46,362 |
| 2026-01-07 | ₹161.00 | ₹161.00 | ₹157.10 | ₹157.86 | 31,386 |
| 2026-01-06 | ₹164.00 | ₹166.77 | ₹158.76 | ₹159.33 | 48,285 |
| 2026-01-05 | ₹166.71 | ₹167.31 | ₹161.00 | ₹162.56 | 43,015 |
| 2026-01-02 | ₹165.67 | ₹168.00 | ₹163.31 | ₹166.61 | 47,357 |
| 2026-01-01 | ₹163.26 | ₹166.39 | ₹163.26 | ₹164.47 | 10,524 |
Elin Electronics Share Price Performance Analysis (Jan 2015 - Oct 2026)
ELIN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-52.06%
₹164.47 → ₹78.84
Year to Date
Price Volatility
17.75%
Medium Volatility
Year to Date
Average Daily Volume
216,905
Year to Date Average
NSE Exchange
Elin Electronics Share Price History – Frequently Asked Questions
Common questions about ELIN historical data and records.
What is the all-time high share price of Elin Electronics (ELIN)?
The all-time high share price of Elin Electronics was ₹282.0 recorded on September 16, 2024 on the NSE exchange.
What is the all-time low share price of Elin Electronics (ELIN)?
The all-time low share price of Elin Electronics was ₹21.0 recorded on September 24, 2015 on the NSE exchange.
How can I download ELIN historical share price data?
You can download Elin Electronics 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 ELIN shares?
The highest trading volume day for Elin Electronics was 8,019,373 shares traded on December 30, 2022 on the NSE exchange, with share price at ₹227.65.