Price Data Selection & Download
Eldeco Housing & Industries Share Price All Time Records & Statistics (Apr 2022 - Jul 2026)
1049 daily OHLCV records on NSE from April 2022 to July 2026. Examine Eldeco Housing & Industries quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1175.00
April 22, 2024
NSE Exchange
Share Price All Time Low
₹501.60
May 26, 2022
NSE Exchange
Highest Volume Trading Day
168,193
April 19, 2024 • ₹1129.45
NSE Exchange
Share Price History Data (Apr 2022 - Jul 2026)
ELDEHSG daily open, high, low, close and volume (OHLCV) on NSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | ₹802.95 | ₹846.00 | ₹777.70 | ₹783.15 | 3,165 |
| 2026-07-22 | ₹797.95 | ₹797.95 | ₹774.05 | ₹779.25 | 882 |
| 2026-07-21 | ₹794.90 | ₹794.90 | ₹771.05 | ₹782.70 | 171 |
| 2026-07-20 | ₹782.15 | ₹794.20 | ₹758.15 | ₹768.85 | 1,260 |
| 2026-07-17 | ₹808.90 | ₹809.80 | ₹756.55 | ₹786.05 | 3,609 |
| 2026-07-16 | ₹799.00 | ₹809.80 | ₹777.80 | ₹792.05 | 223 |
| 2026-07-15 | ₹800.00 | ₹800.05 | ₹777.75 | ₹780.95 | 193 |
| 2026-07-14 | ₹795.90 | ₹795.90 | ₹788.00 | ₹788.60 | 29 |
| 2026-07-13 | ₹802.00 | ₹824.55 | ₹774.05 | ₹788.05 | 1,062 |
| 2026-07-10 | ₹838.40 | ₹838.40 | ₹802.00 | ₹809.30 | 1,114 |
| 2026-07-09 | ₹806.90 | ₹827.45 | ₹806.90 | ₹819.00 | 378 |
| 2026-07-08 | ₹820.00 | ₹823.00 | ₹802.00 | ₹810.95 | 7,107 |
| 2026-07-07 | ₹814.00 | ₹838.40 | ₹814.00 | ₹822.85 | 523 |
| 2026-07-06 | ₹814.00 | ₹824.80 | ₹802.05 | ₹819.00 | 129 |
| 2026-07-03 | ₹824.80 | ₹824.80 | ₹803.65 | ₹805.70 | 136 |
| 2026-07-02 | ₹823.95 | ₹823.95 | ₹800.00 | ₹803.65 | 313 |
| 2026-07-01 | ₹802.00 | ₹825.00 | ₹802.00 | ₹819.90 | 292 |
| 2026-06-30 | ₹802.00 | ₹819.80 | ₹802.00 | ₹805.70 | 202 |
| 2026-06-29 | ₹818.00 | ₹833.70 | ₹793.00 | ₹805.30 | 1,150 |
| 2026-06-25 | ₹813.80 | ₹819.00 | ₹812.00 | ₹813.95 | 119 |
| 2026-06-24 | ₹805.00 | ₹810.25 | ₹805.00 | ₹805.15 | 3,754 |
| 2026-06-23 | ₹812.95 | ₹812.95 | ₹793.70 | ₹800.05 | 129 |
| 2026-06-22 | ₹816.10 | ₹816.10 | ₹785.00 | ₹791.10 | 384 |
| 2026-06-19 | ₹804.05 | ₹814.80 | ₹785.00 | ₹794.15 | 274 |
| 2026-06-18 | ₹792.85 | ₹812.80 | ₹778.00 | ₹800.05 | 318 |
| 2026-06-17 | ₹775.05 | ₹793.70 | ₹775.05 | ₹777.45 | 890 |
| 2026-06-16 | ₹819.95 | ₹819.95 | ₹780.05 | ₹782.40 | 336 |
| 2026-06-15 | ₹781.20 | ₹806.65 | ₹768.40 | ₹795.35 | 1,854 |
| 2026-06-12 | ₹821.75 | ₹824.90 | ₹801.00 | ₹804.60 | 246 |
| 2026-06-11 | ₹829.00 | ₹829.55 | ₹785.00 | ₹819.25 | 731 |
| 2026-06-10 | ₹811.00 | ₹845.00 | ₹780.20 | ₹829.55 | 1,389 |
| 2026-06-09 | ₹768.60 | ₹819.80 | ₹768.60 | ₹810.70 | 925 |
| 2026-06-08 | ₹799.80 | ₹799.80 | ₹761.05 | ₹768.60 | 158 |
| 2026-06-05 | ₹804.80 | ₹806.35 | ₹782.00 | ₹784.50 | 44 |
| 2026-06-04 | ₹788.00 | ₹807.85 | ₹780.00 | ₹786.70 | 1,157 |
| 2026-06-03 | ₹767.95 | ₹790.00 | ₹761.05 | ₹786.80 | 807 |
| 2026-06-02 | ₹790.00 | ₹790.00 | ₹736.55 | ₹767.95 | 969 |
| 2026-06-01 | ₹773.40 | ₹804.50 | ₹773.40 | ₹786.90 | 154 |
| 2026-05-29 | ₹789.75 | ₹820.00 | ₹757.70 | ₹777.25 | 1,123 |
| 2026-05-27 | ₹778.90 | ₹799.00 | ₹774.40 | ₹784.85 | 2,467 |
| 2026-05-26 | ₹810.00 | ₹830.00 | ₹768.25 | ₹775.05 | 8,487 |
| 2026-05-25 | ₹839.00 | ₹850.00 | ₹790.00 | ₹805.70 | 1,601 |
| 2026-05-22 | ₹865.00 | ₹865.00 | ₹815.70 | ₹823.50 | 1,197 |
| 2026-05-21 | ₹830.05 | ₹870.20 | ₹830.05 | ₹865.00 | 773 |
| 2026-05-20 | ₹819.00 | ₹864.80 | ₹818.90 | ₹850.00 | 318 |
| 2026-05-19 | ₹803.10 | ₹832.00 | ₹803.00 | ₹818.85 | 418 |
| 2026-05-18 | ₹810.00 | ₹829.00 | ₹786.55 | ₹802.70 | 449 |
| 2026-05-15 | ₹815.00 | ₹838.95 | ₹815.00 | ₹831.95 | 15 |
| 2026-05-14 | ₹840.00 | ₹840.35 | ₹811.00 | ₹830.30 | 171 |
| 2026-05-13 | ₹869.90 | ₹869.90 | ₹810.00 | ₹820.25 | 369 |
| 2026-05-12 | ₹868.00 | ₹870.00 | ₹805.00 | ₹814.10 | 1,867 |
| 2026-05-11 | ₹861.00 | ₹868.00 | ₹850.00 | ₹866.65 | 332 |
| 2026-05-08 | ₹869.00 | ₹874.80 | ₹836.30 | ₹859.55 | 1,175 |
| 2026-05-07 | ₹859.95 | ₹880.00 | ₹851.20 | ₹868.45 | 498 |
| 2026-05-06 | ₹825.00 | ₹869.00 | ₹825.00 | ₹853.50 | 453 |
| 2026-05-05 | ₹839.80 | ₹875.00 | ₹830.00 | ₹855.25 | 1,829 |
| 2026-05-04 | ₹843.00 | ₹843.00 | ₹811.60 | ₹823.60 | 570 |
| 2026-04-30 | ₹836.05 | ₹854.90 | ₹800.00 | ₹828.40 | 677 |
| 2026-04-29 | ₹836.25 | ₹850.05 | ₹831.20 | ₹849.55 | 173 |
| 2026-04-28 | ₹865.00 | ₹865.00 | ₹840.00 | ₹844.95 | 207 |
| 2026-04-27 | ₹843.25 | ₹873.90 | ₹835.05 | ₹858.25 | 110 |
| 2026-04-24 | ₹841.05 | ₹855.00 | ₹821.10 | ₹843.30 | 171 |
| 2026-04-23 | ₹866.75 | ₹866.80 | ₹840.10 | ₹858.85 | 645 |
| 2026-04-22 | ₹811.00 | ₹864.40 | ₹809.45 | ₹848.65 | 706 |
| 2026-04-21 | ₹852.00 | ₹856.95 | ₹825.00 | ₹831.30 | 995 |
| 2026-04-20 | ₹785.00 | ₹867.00 | ₹785.00 | ₹842.55 | 1,199 |
| 2026-04-17 | ₹801.05 | ₹826.75 | ₹801.05 | ₹817.50 | 631 |
| 2026-04-16 | ₹807.70 | ₹828.65 | ₹807.70 | ₹808.10 | 298 |
| 2026-04-15 | ₹825.00 | ₹825.00 | ₹798.05 | ₹807.65 | 655 |
| 2026-04-13 | ₹835.00 | ₹835.00 | ₹788.50 | ₹796.25 | 2,018 |
| 2026-04-10 | ₹818.00 | ₹859.00 | ₹816.00 | ₹847.30 | 2,143 |
| 2026-04-09 | ₹800.00 | ₹824.50 | ₹781.40 | ₹816.70 | 699 |
| 2026-04-08 | ₹827.95 | ₹829.90 | ₹805.00 | ₹821.40 | 930 |
| 2026-04-07 | ₹780.05 | ₹780.05 | ₹760.20 | ₹769.55 | 113 |
| 2026-04-06 | ₹777.55 | ₹799.90 | ₹770.65 | ₹779.20 | 309 |
| 2026-04-02 | ₹753.55 | ₹819.90 | ₹753.55 | ₹781.45 | 2,289 |
| 2026-04-01 | ₹796.05 | ₹824.90 | ₹780.05 | ₹785.20 | 403 |
| 2026-03-30 | ₹810.80 | ₹810.80 | ₹740.00 | ₹779.15 | 1,829 |
| 2026-03-27 | ₹820.00 | ₹824.00 | ₹776.70 | ₹810.80 | 604 |
| 2026-03-25 | ₹785.15 | ₹830.00 | ₹774.50 | ₹789.90 | 931 |
| 2026-03-24 | ₹811.50 | ₹825.00 | ₹781.00 | ₹805.15 | 630 |
| 2026-03-23 | ₹835.00 | ₹835.00 | ₹747.00 | ₹777.85 | 2,925 |
| 2026-03-20 | ₹816.05 | ₹833.80 | ₹806.05 | ₹811.65 | 142 |
| 2026-03-19 | ₹817.80 | ₹835.95 | ₹800.00 | ₹816.00 | 258 |
| 2026-03-18 | ₹821.00 | ₹839.00 | ₹803.00 | ₹830.25 | 759 |
| 2026-03-17 | ₹800.05 | ₹817.50 | ₹800.00 | ₹805.00 | 144 |
| 2026-03-16 | ₹825.95 | ₹825.95 | ₹789.95 | ₹810.70 | 1,268 |
| 2026-03-13 | ₹830.00 | ₹850.00 | ₹768.00 | ₹825.90 | 3,610 |
| 2026-03-12 | ₹836.65 | ₹850.00 | ₹815.35 | ₹831.30 | 546 |
| 2026-03-11 | ₹863.60 | ₹873.90 | ₹817.00 | ₹828.40 | 1,760 |
| 2026-03-10 | ₹847.00 | ₹855.80 | ₹838.00 | ₹846.70 | 506 |
| 2026-03-09 | ₹810.00 | ₹855.00 | ₹810.00 | ₹844.70 | 417 |
| 2026-03-06 | ₹887.45 | ₹889.70 | ₹851.15 | ₹865.20 | 993 |
| 2026-03-05 | ₹873.85 | ₹875.05 | ₹844.20 | ₹874.85 | 540 |
| 2026-03-04 | ₹875.15 | ₹880.35 | ₹823.55 | ₹833.85 | 723 |
| 2026-03-02 | ₹882.00 | ₹885.00 | ₹855.15 | ₹859.60 | 2,157 |
| 2026-02-27 | ₹916.00 | ₹916.00 | ₹880.00 | ₹895.40 | 1,255 |
| 2026-02-26 | ₹903.50 | ₹914.90 | ₹876.10 | ₹894.35 | 886 |
| 2026-02-25 | ₹865.00 | ₹890.00 | ₹865.00 | ₹888.15 | 888 |
| 2026-02-24 | ₹916.00 | ₹916.00 | ₹870.05 | ₹879.45 | 209 |
| 2026-02-23 | ₹925.20 | ₹925.20 | ₹880.00 | ₹882.80 | 451 |
| 2026-02-20 | ₹865.00 | ₹916.00 | ₹865.00 | ₹907.05 | 846 |
| 2026-02-19 | ₹875.00 | ₹892.50 | ₹865.15 | ₹877.45 | 665 |
| 2026-02-18 | ₹885.05 | ₹885.05 | ₹863.15 | ₹866.65 | 2,657 |
| 2026-02-17 | ₹895.05 | ₹919.00 | ₹862.00 | ₹888.90 | 3,215 |
| 2026-02-16 | ₹929.15 | ₹950.00 | ₹881.20 | ₹891.15 | 2,597 |
| 2026-02-13 | ₹925.00 | ₹963.00 | ₹925.00 | ₹943.25 | 4,180 |
| 2026-02-12 | ₹927.15 | ₹962.00 | ₹922.05 | ₹958.60 | 1,239 |
| 2026-02-11 | ₹950.00 | ₹1008.80 | ₹919.05 | ₹933.55 | 38,232 |
| 2026-02-10 | ₹898.90 | ₹912.50 | ₹891.20 | ₹893.75 | 137 |
| 2026-02-09 | ₹921.05 | ₹933.00 | ₹895.00 | ₹896.75 | 653 |
| 2026-02-06 | ₹943.35 | ₹950.00 | ₹900.00 | ₹915.55 | 1,226 |
| 2026-02-05 | ₹995.00 | ₹1005.00 | ₹925.05 | ₹938.70 | 599 |
| 2026-02-04 | ₹889.95 | ₹1003.00 | ₹889.95 | ₹986.25 | 11,624 |
| 2026-02-03 | ₹895.05 | ₹895.05 | ₹871.25 | ₹890.00 | 678 |
| 2026-02-02 | ₹890.00 | ₹895.00 | ₹869.95 | ₹886.90 | 951 |
| 2026-02-01 | ₹870.05 | ₹897.85 | ₹851.00 | ₹886.50 | 165 |
| 2026-01-30 | ₹885.60 | ₹890.00 | ₹850.00 | ₹863.70 | 1,010 |
| 2026-01-29 | ₹894.70 | ₹912.00 | ₹866.10 | ₹899.05 | 716 |
| 2026-01-28 | ₹889.95 | ₹895.00 | ₹875.05 | ₹892.30 | 335 |
| 2026-01-27 | ₹854.50 | ₹895.00 | ₹836.00 | ₹892.85 | 1,096 |
| 2026-01-23 | ₹881.75 | ₹895.00 | ₹833.60 | ₹854.50 | 727 |
| 2026-01-22 | ₹895.00 | ₹895.00 | ₹881.00 | ₹886.25 | 993 |
| 2026-01-21 | ₹881.95 | ₹885.00 | ₹830.00 | ₹880.30 | 1,645 |
| 2026-01-20 | ₹915.10 | ₹915.10 | ₹863.50 | ₹870.20 | 907 |
| 2026-01-19 | ₹870.00 | ₹920.00 | ₹870.00 | ₹901.05 | 1,072 |
| 2026-01-16 | ₹921.40 | ₹921.40 | ₹870.00 | ₹876.80 | 1,578 |
| 2026-01-14 | ₹921.65 | ₹945.00 | ₹880.15 | ₹928.30 | 750 |
| 2026-01-13 | ₹905.00 | ₹930.90 | ₹901.00 | ₹904.65 | 419 |
| 2026-01-12 | ₹901.30 | ₹959.00 | ₹870.10 | ₹937.70 | 12,287 |
| 2026-01-09 | ₹918.65 | ₹921.35 | ₹861.00 | ₹893.55 | 1,072 |
| 2026-01-08 | ₹935.80 | ₹935.80 | ₹904.55 | ₹919.95 | 848 |
| 2026-01-07 | ₹921.00 | ₹953.90 | ₹918.10 | ₹932.10 | 667 |
| 2026-01-06 | ₹947.90 | ₹950.05 | ₹915.90 | ₹925.85 | 445 |
| 2026-01-05 | ₹939.45 | ₹960.00 | ₹922.65 | ₹942.60 | 1,385 |
| 2026-01-02 | ₹990.35 | ₹995.75 | ₹910.90 | ₹926.40 | 6,658 |
| 2026-01-01 | ₹1000.80 | ₹1044.10 | ₹953.65 | ₹1000.90 | 2,971 |
Eldeco Housing & Industries Share Price Performance Analysis (Apr 2022 - Jul 2026)
ELDEHSG price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-21.76%
₹1000.90 → ₹783.15
Year to Date
Price Volatility
6.07%
Low Volatility
Year to Date
Average Daily Volume
1,516
Year to Date Average
NSE Exchange
Eldeco Housing & Industries Share Price History – Frequently Asked Questions
Common questions about ELDEHSG historical data and records. For live price, key ratios and fundamentals, see ELDEHSG stock price BSE.
What is the all-time high share price of Eldeco Housing & Industries (ELDEHSG)?
The all-time high share price of Eldeco Housing & Industries was ₹1175.0 recorded on April 22, 2024 on the NSE exchange.
What is the all-time low share price of Eldeco Housing & Industries (ELDEHSG)?
The all-time low share price of Eldeco Housing & Industries was ₹501.6 recorded on May 26, 2022 on the NSE exchange.
How can I download ELDEHSG historical share price data?
You can download Eldeco Housing & Industries 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 ELDEHSG shares?
The highest trading volume day for Eldeco Housing & Industries was 168,193 shares traded on April 19, 2024 on the NSE exchange, with share price at ₹1129.45.