Price Data Selection & Download
Elnet Technologies Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4454 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see ELNET share price screener.
Share Price All Time High
₹453.80
December 11, 2024
BSE Exchange
Share Price All Time Low
₹19.20
February 11, 2009
BSE Exchange
Highest Volume Trading Day
518,248
September 06, 2010 • ₹80.20
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
ELNET daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹342.00 | ₹347.00 | ₹337.05 | ₹338.60 | 5,799 |
| 2026-05-26 | ₹348.85 | ₹348.85 | ₹339.25 | ₹339.25 | 759 |
| 2026-05-25 | ₹341.75 | ₹347.50 | ₹338.55 | ₹340.00 | 2,945 |
| 2026-05-22 | ₹338.25 | ₹351.90 | ₹338.25 | ₹343.75 | 2,277 |
| 2026-05-21 | ₹344.85 | ₹347.85 | ₹338.00 | ₹338.20 | 2,152 |
| 2026-05-20 | ₹340.00 | ₹344.30 | ₹339.10 | ₹341.25 | 2,091 |
| 2026-05-19 | ₹340.00 | ₹343.40 | ₹333.50 | ₹342.75 | 2,078 |
| 2026-05-18 | ₹337.10 | ₹341.75 | ₹333.00 | ₹340.00 | 3,487 |
| 2026-05-15 | ₹345.00 | ₹348.90 | ₹321.00 | ₹336.45 | 11,988 |
| 2026-05-14 | ₹338.10 | ₹341.90 | ₹332.50 | ₹335.20 | 1,394 |
| 2026-05-13 | ₹326.70 | ₹339.05 | ₹326.70 | ₹338.10 | 954 |
| 2026-05-12 | ₹330.20 | ₹330.20 | ₹330.00 | ₹330.00 | 650 |
| 2026-05-11 | ₹333.00 | ₹333.00 | ₹332.00 | ₹332.10 | 373 |
| 2026-05-08 | ₹336.40 | ₹342.45 | ₹332.45 | ₹333.85 | 1,780 |
| 2026-05-07 | ₹328.50 | ₹349.90 | ₹328.50 | ₹329.20 | 2,135 |
| 2026-05-06 | ₹332.05 | ₹342.95 | ₹332.05 | ₹336.00 | 611 |
| 2026-05-05 | ₹337.20 | ₹343.00 | ₹334.00 | ₹342.95 | 272 |
| 2026-05-04 | ₹339.00 | ₹343.80 | ₹326.20 | ₹337.20 | 829 |
| 2026-04-30 | ₹337.95 | ₹340.50 | ₹334.80 | ₹339.25 | 1,443 |
| 2026-04-29 | ₹325.30 | ₹340.00 | ₹325.25 | ₹333.45 | 700 |
| 2026-04-28 | ₹325.10 | ₹337.00 | ₹325.05 | ₹335.00 | 1,461 |
| 2026-04-27 | ₹327.00 | ₹338.95 | ₹321.00 | ₹335.95 | 118 |
| 2026-04-24 | ₹337.85 | ₹337.85 | ₹327.00 | ₹327.00 | 144 |
| 2026-04-23 | ₹330.00 | ₹337.95 | ₹328.00 | ₹330.00 | 462 |
| 2026-04-22 | ₹336.95 | ₹349.00 | ₹325.90 | ₹330.00 | 2,074 |
| 2026-04-21 | ₹326.10 | ₹338.00 | ₹322.00 | ₹336.95 | 128 |
| 2026-04-20 | ₹335.35 | ₹341.00 | ₹327.05 | ₹336.95 | 268 |
| 2026-04-17 | ₹327.45 | ₹340.00 | ₹325.05 | ₹337.00 | 604 |
| 2026-04-16 | ₹347.90 | ₹347.90 | ₹327.25 | ₹327.70 | 488 |
| 2026-04-15 | ₹334.95 | ₹349.80 | ₹331.00 | ₹332.45 | 951 |
| 2026-04-13 | ₹318.15 | ₹335.00 | ₹312.60 | ₹335.00 | 1,545 |
| 2026-04-10 | ₹326.05 | ₹331.00 | ₹320.00 | ₹324.65 | 1,844 |
| 2026-04-09 | ₹320.00 | ₹329.85 | ₹316.50 | ₹326.05 | 3,368 |
| 2026-04-08 | ₹321.05 | ₹327.90 | ₹316.05 | ₹319.95 | 470 |
| 2026-04-07 | ₹315.00 | ₹322.80 | ₹311.00 | ₹317.95 | 1,930 |
| 2026-04-06 | ₹310.90 | ₹314.95 | ₹304.15 | ₹313.50 | 79 |
| 2026-04-02 | ₹313.00 | ₹313.00 | ₹297.10 | ₹310.90 | 47 |
| 2026-04-01 | ₹310.00 | ₹313.80 | ₹300.10 | ₹305.45 | 349 |
| 2026-03-30 | ₹290.00 | ₹309.95 | ₹285.05 | ₹298.80 | 2,099 |
| 2026-03-27 | ₹315.85 | ₹315.85 | ₹296.00 | ₹302.05 | 3,946 |
| 2026-03-25 | ₹324.70 | ₹324.70 | ₹290.00 | ₹305.25 | 4,599 |
| 2026-03-24 | ₹324.95 | ₹324.95 | ₹305.00 | ₹321.00 | 2,077 |
| 2026-03-23 | ₹315.85 | ₹319.00 | ₹306.40 | ₹310.15 | 1,003 |
| 2026-03-20 | ₹316.15 | ₹323.00 | ₹316.00 | ₹316.25 | 2,963 |
| 2026-03-19 | ₹317.00 | ₹327.00 | ₹311.10 | ₹315.40 | 1,163 |
| 2026-03-18 | ₹315.00 | ₹325.00 | ₹315.00 | ₹321.10 | 188 |
| 2026-03-17 | ₹318.75 | ₹328.90 | ₹310.10 | ₹318.25 | 1,973 |
| 2026-03-16 | ₹344.70 | ₹344.70 | ₹309.05 | ₹318.00 | 1,005 |
| 2026-03-13 | ₹330.00 | ₹330.05 | ₹325.25 | ₹328.45 | 165 |
| 2026-03-12 | ₹325.20 | ₹335.00 | ₹325.20 | ₹335.00 | 957 |
| 2026-03-11 | ₹339.00 | ₹339.00 | ₹323.20 | ₹325.20 | 316 |
| 2026-03-10 | ₹320.00 | ₹350.90 | ₹320.00 | ₹331.40 | 715 |
| 2026-03-09 | ₹315.00 | ₹333.05 | ₹314.00 | ₹320.45 | 962 |
| 2026-03-06 | ₹341.50 | ₹341.50 | ₹330.00 | ₹330.05 | 327 |
| 2026-03-05 | ₹332.00 | ₹344.00 | ₹331.20 | ₹332.80 | 3,048 |
| 2026-03-04 | ₹332.00 | ₹354.95 | ₹322.15 | ₹339.00 | 781 |
| 2026-03-02 | ₹335.10 | ₹338.00 | ₹335.00 | ₹338.00 | 25 |
| 2026-02-27 | ₹354.00 | ₹354.00 | ₹346.00 | ₹346.00 | 25 |
| 2026-02-26 | ₹344.05 | ₹357.85 | ₹344.00 | ₹355.00 | 10,011 |
| 2026-02-25 | ₹343.50 | ₹345.05 | ₹335.00 | ₹345.00 | 733 |
| 2026-02-24 | ₹346.00 | ₹346.00 | ₹343.50 | ₹343.50 | 23 |
| 2026-02-23 | ₹360.00 | ₹368.85 | ₹351.00 | ₹351.10 | 1,490 |
| 2026-02-20 | ₹359.00 | ₹369.95 | ₹353.05 | ₹355.55 | 1,312 |
| 2026-02-19 | ₹357.70 | ₹357.70 | ₹348.05 | ₹356.90 | 223 |
| 2026-02-18 | ₹356.50 | ₹360.00 | ₹345.00 | ₹356.90 | 373 |
| 2026-02-17 | ₹357.00 | ₹360.00 | ₹341.50 | ₹349.40 | 1,177 |
| 2026-02-16 | ₹357.90 | ₹357.90 | ₹341.00 | ₹343.05 | 26 |
| 2026-02-13 | ₹333.00 | ₹348.50 | ₹333.00 | ₹340.50 | 471 |
| 2026-02-12 | ₹335.25 | ₹341.95 | ₹330.00 | ₹332.95 | 527 |
| 2026-02-11 | ₹341.50 | ₹346.90 | ₹335.00 | ₹335.25 | 488 |
| 2026-02-10 | ₹348.50 | ₹350.25 | ₹343.15 | ₹347.40 | 156 |
| 2026-02-09 | ₹350.30 | ₹350.30 | ₹341.30 | ₹350.25 | 36 |
| 2026-02-06 | ₹354.00 | ₹354.00 | ₹340.00 | ₹348.60 | 2,181 |
| 2026-02-05 | ₹335.00 | ₹342.95 | ₹329.00 | ₹340.15 | 743 |
| 2026-02-04 | ₹338.40 | ₹338.40 | ₹327.00 | ₹328.20 | 407 |
| 2026-02-03 | ₹342.90 | ₹342.90 | ₹325.00 | ₹334.25 | 1,197 |
| 2026-02-02 | ₹325.00 | ₹331.00 | ₹322.50 | ₹323.70 | 273 |
| 2026-02-01 | ₹346.85 | ₹348.00 | ₹314.70 | ₹323.15 | 4,060 |
| 2026-01-30 | ₹332.00 | ₹357.50 | ₹332.00 | ₹340.20 | 2,224 |
| 2026-01-29 | ₹331.05 | ₹338.45 | ₹315.05 | ₹323.00 | 1,628 |
| 2026-01-28 | ₹344.00 | ₹344.00 | ₹325.00 | ₹328.35 | 1,272 |
| 2026-01-27 | ₹335.10 | ₹347.50 | ₹331.70 | ₹341.70 | 356 |
| 2026-01-23 | ₹345.95 | ₹349.60 | ₹335.00 | ₹336.05 | 869 |
| 2026-01-22 | ₹322.00 | ₹350.00 | ₹321.05 | ₹339.50 | 2,945 |
| 2026-01-21 | ₹339.00 | ₹339.00 | ₹320.05 | ₹323.50 | 2,188 |
| 2026-01-20 | ₹332.05 | ₹346.75 | ₹330.00 | ₹339.30 | 663 |
| 2026-01-19 | ₹336.00 | ₹338.00 | ₹331.30 | ₹334.70 | 508 |
| 2026-01-16 | ₹330.00 | ₹339.00 | ₹326.00 | ₹337.35 | 1,420 |
| 2026-01-14 | ₹336.00 | ₹338.00 | ₹333.50 | ₹336.50 | 290 |
| 2026-01-13 | ₹333.95 | ₹336.00 | ₹332.40 | ₹336.00 | 931 |
| 2026-01-12 | ₹335.05 | ₹341.00 | ₹331.25 | ₹332.40 | 3,352 |
| 2026-01-09 | ₹339.15 | ₹344.80 | ₹332.50 | ₹343.15 | 2,350 |
| 2026-01-08 | ₹348.45 | ₹348.45 | ₹333.60 | ₹339.15 | 650 |
| 2026-01-07 | ₹345.00 | ₹348.00 | ₹340.00 | ₹340.55 | 980 |
| 2026-01-06 | ₹343.45 | ₹352.45 | ₹338.60 | ₹341.65 | 1,770 |
| 2026-01-05 | ₹344.10 | ₹355.90 | ₹336.25 | ₹349.00 | 2,085 |
| 2026-01-02 | ₹346.35 | ₹356.00 | ₹346.35 | ₹348.40 | 877 |
| 2026-01-01 | ₹349.95 | ₹360.00 | ₹347.70 | ₹348.05 | 224 |
Elnet Technologies Share Price Performance Analysis (Jan 2008 - May 2026)
ELNET price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-2.72%
₹348.05 → ₹338.60
Year to Date
Price Volatility
3.56%
Low Volatility
Year to Date
Average Daily Volume
1,458
Year to Date Average
BSE Exchange
Elnet Technologies Share Price History – Frequently Asked Questions
Common questions about ELNET historical data and records. Explore Elnet Technologies intrinsic worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Elnet Technologies (ELNET)?
The all-time high share price of Elnet Technologies was ₹453.8 recorded on December 11, 2024 on the BSE exchange.
What is the all-time low share price of Elnet Technologies (ELNET)?
The all-time low share price of Elnet Technologies was ₹19.2 recorded on February 11, 2009 on the BSE exchange.
How can I download ELNET historical share price data?
You can download Elnet Technologies 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 ELNET shares?
The highest trading volume day for Elnet Technologies was 518,248 shares traded on September 06, 2010 on the BSE exchange, with share price at ₹80.2.