ELGNZ Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 101.20 | 98.00 | 101.95 | 98.00 | 6000 | 4.71% |
| 18 Dec 2025 | 96.65 | 98.20 | 99.00 | 96.50 | 13000 | -1.58% |
| 17 Dec 2025 | 98.20 | 100.35 | 100.35 | 98.00 | 14000 | -1.70% |
| 16 Dec 2025 | 99.90 | 100.80 | 100.90 | 99.00 | 36000 | -3.01% |
| 15 Dec 2025 | 103.00 | 99.05 | 103.00 | 99.05 | 7000 | 2.44% |
| 12 Dec 2025 | 100.55 | 101.55 | 102.95 | 100.20 | 12000 | -0.49% |
| 11 Dec 2025 | 101.05 | 101.20 | 101.25 | 100.50 | 11000 | -3.02% |
| 10 Dec 2025 | 104.20 | 104.25 | 104.25 | 103.00 | 3000 | 2.21% |
| 09 Dec 2025 | 101.95 | 99.00 | 103.45 | 97.00 | 16000 | 2.36% |
| 08 Dec 2025 | 99.60 | 105.15 | 107.80 | 99.00 | 30000 | -6.61% |
| 05 Dec 2025 | 106.65 | 105.35 | 108.00 | 104.00 | 15000 | 0.28% |
| 04 Dec 2025 | 106.35 | 109.85 | 109.85 | 106.35 | 3000 | -0.89% |
| 03 Dec 2025 | 107.30 | 109.20 | 112.75 | 106.70 | 26000 | -1.47% |
| 02 Dec 2025 | 108.90 | 105.85 | 111.00 | 103.15 | 102000 | 7.56% |
| 01 Dec 2025 | 101.25 | 102.75 | 102.75 | 100.65 | 9000 | -1.46% |
| 28 Nov 2025 | 102.75 | 105.00 | 105.00 | 102.00 | 96000 | -2.14% |
| 27 Nov 2025 | 105.00 | 108.00 | 108.00 | 104.50 | 4000 | 1.69% |
| 26 Nov 2025 | 103.25 | 105.00 | 105.00 | 101.60 | 28000 | 0.24% |
| 25 Nov 2025 | 103.00 | 104.00 | 105.00 | 102.00 | 25000 | -1.90% |
| 24 Nov 2025 | 105.00 | 100.75 | 109.00 | 100.70 | 25000 | 0.91% |
| 21 Nov 2025 | 104.05 | 102.70 | 104.70 | 102.70 | 14000 | -0.62% |
| 20 Nov 2025 | 104.70 | 104.45 | 105.55 | 103.60 | 42000 | 0.00% |
| 19 Nov 2025 | 104.70 | 103.00 | 105.45 | 102.10 | 58000 | 3.77% |
| 18 Nov 2025 | 100.90 | 100.05 | 101.00 | 98.00 | 32000 | 3.33% |
| 17 Nov 2025 | 97.65 | 100.00 | 101.35 | 97.00 | 20000 | -2.45% |
| 14 Nov 2025 | 100.10 | 96.00 | 101.35 | 96.00 | 36000 | 4.27% |
| 13 Nov 2025 | 96.00 | 97.65 | 98.30 | 94.00 | 118000 | -2.54% |
| 12 Nov 2025 | 98.50 | 97.20 | 100.90 | 97.20 | 27000 | 2.23% |
| 11 Nov 2025 | 96.35 | 100.05 | 100.50 | 94.90 | 111000 | -3.99% |
| 10 Nov 2025 | 100.35 | 104.45 | 104.45 | 99.25 | 77000 | -3.93% |
| 07 Nov 2025 | 104.45 | 108.95 | 108.95 | 100.00 | 135000 | -0.76% |
| 06 Nov 2025 | 105.25 | 108.75 | 110.00 | 103.00 | 141000 | -4.45% |
| 04 Nov 2025 | 110.15 | 105.00 | 114.00 | 97.10 | 860000 | -9.08% |
| 03 Nov 2025 | 121.15 | 123.95 | 124.00 | 115.20 | 296000 | -3.96% |
| 31 Oct 2025 | 126.15 | 130.00 | 132.70 | 124.00 | 66000 | -2.36% |
| 30 Oct 2025 | 129.20 | 130.00 | 132.60 | 128.80 | 27000 | -1.07% |
| 29 Oct 2025 | 130.60 | 132.00 | 133.00 | 128.05 | 58000 | 0.04% |
| 28 Oct 2025 | 130.55 | 133.00 | 136.00 | 127.00 | 84000 | 0.08% |
| 27 Oct 2025 | 130.45 | 132.00 | 132.00 | 129.75 | 19000 | -1.21% |
| 24 Oct 2025 | 132.05 | 140.90 | 140.90 | 130.00 | 41000 | -5.34% |
| 23 Oct 2025 | 139.50 | 139.90 | 142.60 | 138.10 | 106000 | 0.76% |
| 21 Oct 2025 | 138.45 | 135.00 | 140.40 | 133.00 | 84000 | 3.82% |
| 20 Oct 2025 | 133.35 | 119.90 | 135.50 | 117.90 | 149000 | 11.36% |
| 17 Oct 2025 | 119.75 | 121.95 | 121.95 | 119.65 | 18000 | -0.42% |
| 16 Oct 2025 | 120.25 | 125.65 | 125.65 | 119.50 | 60000 | -2.20% |
| 15 Oct 2025 | 122.95 | 120.00 | 126.00 | 120.00 | 68000 | 0.70% |
| 14 Oct 2025 | 122.10 | 128.10 | 128.10 | 121.95 | 73000 | -5.05% |
| 13 Oct 2025 | 128.60 | 134.50 | 134.50 | 127.00 | 50000 | -1.19% |
| 10 Oct 2025 | 130.15 | 133.70 | 135.20 | 129.50 | 52000 | -2.66% |
| 09 Oct 2025 | 133.70 | 136.50 | 137.00 | 133.20 | 30000 | -2.05% |
| 08 Oct 2025 | 136.50 | 133.00 | 137.50 | 133.00 | 21000 | 2.98% |
| 07 Oct 2025 | 132.55 | 135.20 | 137.90 | 132.55 | 28000 | -1.81% |
| 06 Oct 2025 | 135.00 | 134.65 | 138.00 | 134.00 | 28000 | 0.26% |
| 03 Oct 2025 | 134.65 | 136.00 | 136.25 | 132.50 | 25000 | 0.00% |
| 01 Oct 2025 | 134.65 | 138.00 | 138.00 | 133.70 | 26000 | -0.74% |
| 30 Sep 2025 | 135.65 | 138.00 | 139.50 | 127.00 | 77000 | -3.11% |
| 29 Sep 2025 | 140.00 | 139.30 | 140.00 | 138.40 | 8000 | 2.71% |
| 26 Sep 2025 | 136.30 | 138.00 | 142.00 | 135.50 | 50000 | -1.98% |
| 25 Sep 2025 | 139.05 | 149.00 | 150.90 | 138.00 | 129000 | -5.50% |
| 24 Sep 2025 | 147.15 | 150.00 | 151.00 | 147.10 | 117000 | 1.45% |
| 23 Sep 2025 | 145.05 | 150.05 | 155.00 | 143.10 | 175000 | -3.04% |
| 22 Sep 2025 | 149.60 | 153.75 | 156.00 | 149.10 | 94000 | -4.96% |
| 19 Sep 2025 | 157.40 | 159.40 | 163.00 | 154.10 | 272000 | -0.44% |
| 18 Sep 2025 | 158.10 | 144.00 | 159.00 | 143.40 | 475000 | 9.03% |
| 17 Sep 2025 | 145.00 | 148.50 | 149.00 | 144.00 | 23000 | -1.49% |
| 16 Sep 2025 | 147.20 | 143.80 | 151.50 | 143.80 | 69000 | 1.20% |
| 15 Sep 2025 | 145.45 | 141.50 | 148.70 | 141.00 | 137000 | 4.34% |
| 12 Sep 2025 | 139.40 | 141.50 | 155.25 | 137.10 | 371000 | 0.94% |
| 11 Sep 2025 | 138.10 | 139.80 | 141.95 | 137.80 | 27000 | -1.22% |
| 10 Sep 2025 | 139.80 | 143.50 | 144.60 | 138.55 | 61000 | -1.79% |
| 09 Sep 2025 | 142.35 | 145.00 | 147.10 | 142.20 | 76000 | -1.45% |
| 08 Sep 2025 | 144.45 | 145.00 | 149.40 | 141.25 | 77000 | -0.34% |
| 05 Sep 2025 | 144.95 | 150.00 | 157.85 | 141.65 | 347000 | -2.75% |
| 04 Sep 2025 | 149.05 | 142.80 | 152.10 | 142.00 | 388000 | 4.38% |
| 03 Sep 2025 | 142.80 | 141.70 | 147.90 | 139.50 | 99000 | 1.42% |
| 02 Sep 2025 | 140.80 | 136.70 | 144.90 | 135.95 | 234000 | 8.22% |
| 01 Sep 2025 | 130.10 | 133.15 | 133.15 | 129.00 | 38000 | -1.89% |
| 29 Aug 2025 | 132.60 | 132.50 | 134.00 | 132.50 | 3000 | -2.36% |
| 28 Aug 2025 | 135.80 | 138.05 | 138.05 | 130.10 | 66000 | -0.11% |
| 26 Aug 2025 | 135.95 | 130.00 | 140.10 | 128.00 | 164000 | 5.47% |
| 25 Aug 2025 | 128.90 | 128.90 | 128.90 | 128.90 | 1000 | 0.08% |
| 22 Aug 2025 | 128.80 | 131.00 | 131.00 | 128.00 | 9000 | -3.16% |
| 21 Aug 2025 | 133.00 | 130.00 | 133.00 | 130.00 | 4000 | 4.07% |
| 20 Aug 2025 | 127.80 | 129.00 | 130.20 | 127.80 | 5000 | -1.31% |
| 19 Aug 2025 | 129.50 | 129.50 | 131.50 | 129.50 | 4000 | -0.35% |
| 18 Aug 2025 | 129.95 | 128.60 | 130.40 | 127.05 | 13000 | 0.15% |
| 14 Aug 2025 | 129.75 | 128.10 | 129.95 | 128.10 | 10000 | -0.80% |
| 13 Aug 2025 | 130.80 | 127.10 | 130.80 | 127.10 | 3000 | 1.40% |
| 12 Aug 2025 | 129.00 | 131.55 | 131.55 | 129.00 | 6000 | -1.53% |
| 11 Aug 2025 | 131.00 | 130.00 | 134.50 | 126.65 | 20000 | -0.15% |
| 08 Aug 2025 | 131.20 | 131.90 | 131.90 | 126.55 | 13000 | 1.63% |
| 07 Aug 2025 | 129.10 | 134.00 | 135.90 | 123.00 | 59000 | -4.19% |
| 06 Aug 2025 | 134.75 | 137.00 | 137.00 | 134.50 | 26000 | -1.64% |
| 05 Aug 2025 | 137.00 | 136.50 | 138.00 | 134.00 | 40000 | 0.70% |
| 04 Aug 2025 | 136.05 | 137.85 | 141.50 | 135.00 | 28000 | -1.31% |
| 01 Aug 2025 | 137.85 | 138.00 | 139.00 | 135.00 | 22000 | 0.04% |
| 31 Jul 2025 | 137.80 | 140.75 | 140.75 | 137.50 | 9000 | -0.79% |
| 30 Jul 2025 | 138.90 | 138.40 | 142.50 | 138.00 | 27000 | 0.36% |
| 29 Jul 2025 | 138.40 | 140.00 | 140.00 | 137.70 | 25000 | -0.54% |
| 28 Jul 2025 | 139.15 | 141.00 | 143.50 | 138.50 | 30000 | 1.05% |
| 25 Jul 2025 | 137.70 | 142.00 | 142.50 | 137.00 | 17000 | -2.34% |
| 24 Jul 2025 | 141.00 | 147.45 | 148.00 | 140.25 | 31000 | -4.05% |
| 23 Jul 2025 | 146.95 | 145.00 | 149.00 | 144.20 | 32000 | -0.27% |
| 22 Jul 2025 | 147.35 | 136.00 | 150.00 | 136.00 | 286000 | 8.75% |
| 21 Jul 2025 | 135.50 | 140.15 | 141.70 | 135.00 | 43000 | -2.94% |
| 18 Jul 2025 | 139.60 | 131.50 | 143.95 | 131.50 | 99000 | 7.18% |
| 17 Jul 2025 | 130.25 | 133.90 | 133.90 | 129.60 | 17000 | 0.66% |
| 16 Jul 2025 | 129.40 | 136.10 | 137.15 | 127.65 | 123000 | -6.47% |
| 15 Jul 2025 | 138.35 | 139.00 | 141.40 | 136.25 | 27000 | -0.40% |
| 14 Jul 2025 | 138.90 | 138.00 | 140.95 | 134.30 | 135000 | 1.94% |
| 11 Jul 2025 | 136.25 | 129.95 | 142.00 | 129.95 | 183000 | 5.01% |
| 10 Jul 2025 | 129.75 | 124.00 | 130.00 | 124.00 | 37000 | 6.53% |
| 09 Jul 2025 | 121.80 | 128.00 | 128.00 | 120.30 | 65000 | -4.58% |
| 08 Jul 2025 | 127.65 | 125.00 | 127.70 | 124.90 | 14000 | 2.20% |
| 07 Jul 2025 | 124.90 | 128.00 | 128.00 | 124.00 | 17000 | -2.42% |
| 04 Jul 2025 | 128.00 | 125.00 | 131.00 | 124.20 | 79000 | 2.98% |
| 03 Jul 2025 | 124.30 | 121.30 | 127.00 | 119.25 | 74000 | 2.73% |
| 02 Jul 2025 | 121.00 | 122.25 | 122.25 | 120.35 | 10000 | -1.83% |
| 01 Jul 2025 | 123.25 | 122.85 | 125.00 | 122.00 | 33000 | 0.78% |
| 30 Jun 2025 | 122.30 | 125.00 | 125.00 | 121.70 | 43000 | -2.32% |
| 27 Jun 2025 | 125.20 | 126.50 | 126.50 | 125.00 | 13000 | -1.03% |
| 26 Jun 2025 | 126.50 | 128.10 | 128.10 | 125.00 | 18000 | -1.17% |
| 25 Jun 2025 | 128.00 | 130.00 | 130.00 | 125.30 | 17000 | 1.31% |
| 24 Jun 2025 | 126.35 | 128.00 | 128.00 | 124.60 | 15000 | 1.49% |
| 23 Jun 2025 | 124.50 | 124.00 | 129.00 | 121.00 | 45000 | 1.10% |
| 20 Jun 2025 | 123.15 | 124.70 | 125.60 | 122.00 | 26000 | -1.40% |
| 19 Jun 2025 | 124.90 | 124.30 | 125.00 | 122.50 | 21000 | 0.36% |
| 18 Jun 2025 | 124.45 | 126.00 | 128.50 | 124.00 | 36000 | -1.27% |
| 17 Jun 2025 | 126.05 | 126.90 | 130.80 | 123.90 | 78000 | 3.15% |
| 16 Jun 2025 | 122.20 | 131.20 | 131.20 | 119.90 | 143000 | -5.75% |
| 13 Jun 2025 | 129.65 | 130.00 | 131.65 | 128.50 | 25000 | -2.63% |
| 12 Jun 2025 | 133.15 | 134.40 | 135.00 | 133.00 | 19000 | 1.02% |
| 11 Jun 2025 | 131.80 | 132.00 | 134.95 | 127.10 | 42000 | 0.65% |
| 10 Jun 2025 | 130.95 | 130.50 | 133.90 | 129.60 | 23000 | 0.31% |
| 09 Jun 2025 | 130.55 | 137.00 | 137.00 | 129.50 | 105000 | -4.95% |
| 06 Jun 2025 | 137.35 | 134.00 | 140.50 | 134.00 | 35000 | 2.42% |
| 05 Jun 2025 | 134.10 | 130.15 | 136.00 | 130.15 | 26000 | 0.49% |
| 04 Jun 2025 | 133.45 | 134.35 | 134.35 | 130.55 | 29000 | -0.67% |
| 03 Jun 2025 | 134.35 | 134.35 | 134.35 | 134.35 | 3000 | -0.22% |
| 02 Jun 2025 | 134.65 | 137.95 | 137.95 | 134.05 | 13000 | -1.07% |
| 30 May 2025 | 136.10 | 134.40 | 137.40 | 133.05 | 10000 | 1.26% |
| 29 May 2025 | 134.40 | 137.80 | 138.60 | 133.10 | 32000 | -4.00% |
| 28 May 2025 | 140.00 | 137.00 | 142.10 | 136.00 | 83000 | 3.36% |
| 27 May 2025 | 135.45 | 136.00 | 138.00 | 135.00 | 50000 | -0.81% |
| 26 May 2025 | 136.55 | 140.90 | 140.90 | 135.05 | 33000 | -3.09% |
| 23 May 2025 | 140.90 | 137.70 | 141.50 | 137.00 | 14000 | 2.32% |
| 22 May 2025 | 137.70 | 138.90 | 141.95 | 136.00 | 28000 | 0.66% |
| 21 May 2025 | 136.80 | 142.05 | 145.00 | 135.55 | 92000 | -3.70% |
| 20 May 2025 | 142.05 | 145.15 | 148.95 | 141.20 | 67000 | -3.99% |
| 19 May 2025 | 147.95 | 154.95 | 163.50 | 146.55 | 399000 | -0.37% |
| 16 May 2025 | 148.50 | 148.45 | 151.40 | 147.75 | 238000 | 1.05% |
| 15 May 2025 | 146.95 | 144.45 | 152.60 | 141.25 | 230000 | 2.23% |
| 14 May 2025 | 143.75 | 140.00 | 149.90 | 139.05 | 264000 | 4.81% |
| 13 May 2025 | 137.15 | 141.50 | 141.50 | 135.50 | 19000 | -3.07% |
| 12 May 2025 | 141.50 | 140.00 | 142.00 | 130.35 | 139000 | 3.28% |
| 09 May 2025 | 137.00 | 134.90 | 137.00 | 134.25 | 3000 | -0.22% |
| 08 May 2025 | 137.30 | 144.95 | 145.00 | 137.15 | 72000 | -4.49% |
| 07 May 2025 | 143.75 | 130.00 | 144.70 | 127.10 | 152000 | 10.96% |
| 06 May 2025 | 129.55 | 135.00 | 135.00 | 129.20 | 26000 | -5.68% |
| 05 May 2025 | 137.35 | 134.00 | 137.50 | 134.00 | 18000 | 2.50% |
| 02 May 2025 | 134.00 | 137.00 | 137.50 | 133.00 | 13000 | -0.22% |
| 30 Apr 2025 | 134.30 | 140.00 | 140.00 | 133.10 | 23000 | -3.03% |
| 29 Apr 2025 | 138.50 | 143.95 | 143.95 | 138.50 | 30000 | -3.79% |
| 28 Apr 2025 | 143.95 | 142.00 | 146.50 | 141.95 | 54000 | 1.20% |
| 25 Apr 2025 | 142.25 | 149.50 | 149.50 | 133.80 | 150000 | -3.89% |
| 24 Apr 2025 | 148.00 | 137.50 | 151.00 | 137.50 | 244000 | 4.70% |
| 23 Apr 2025 | 141.35 | 129.45 | 144.80 | 122.05 | 410000 | 9.74% |
| 22 Apr 2025 | 128.80 | 130.00 | 131.00 | 127.00 | 30000 | -0.69% |
| 21 Apr 2025 | 129.70 | 127.85 | 133.00 | 127.05 | 182000 | 0.15% |
| 17 Apr 2025 | 129.50 | 121.00 | 132.40 | 120.50 | 247000 | 7.20% |
| 16 Apr 2025 | 120.80 | 112.65 | 122.95 | 111.30 | 83000 | 7.00% |
| 15 Apr 2025 | 112.90 | 110.50 | 115.50 | 110.45 | 94000 | 5.46% |
| 11 Apr 2025 | 107.05 | 108.65 | 111.00 | 106.10 | 30000 | -1.11% |
| 09 Apr 2025 | 108.25 | 110.00 | 112.75 | 101.20 | 57000 | -4.08% |
| 08 Apr 2025 | 112.85 | 109.95 | 116.20 | 109.95 | 24000 | 6.21% |
| 07 Apr 2025 | 106.25 | 105.00 | 110.00 | 105.00 | 34000 | -7.61% |
| 04 Apr 2025 | 115.00 | 117.50 | 117.90 | 114.05 | 20000 | -2.99% |
| 03 Apr 2025 | 118.55 | 117.00 | 121.65 | 117.00 | 36000 | 0.13% |
| 02 Apr 2025 | 118.40 | 121.95 | 121.95 | 117.30 | 29000 | -0.17% |
| 01 Apr 2025 | 118.60 | 121.65 | 122.00 | 118.15 | 16000 | -2.91% |
| 28 Mar 2025 | 122.15 | 121.45 | 128.00 | 118.00 | 102000 | -0.12% |
| 27 Mar 2025 | 122.30 | 113.70 | 128.85 | 113.70 | 254000 | 10.98% |
| 26 Mar 2025 | 110.20 | 113.20 | 113.50 | 110.10 | 74000 | 1.61% |
| 25 Mar 2025 | 108.45 | 108.00 | 111.00 | 107.30 | 108000 | 1.64% |
| 24 Mar 2025 | 106.70 | 114.45 | 114.45 | 105.25 | 138000 | -6.57% |
| 21 Mar 2025 | 114.20 | 114.00 | 116.25 | 110.00 | 135000 | 0.97% |
| 20 Mar 2025 | 113.10 | 107.50 | 115.00 | 107.00 | 121000 | 5.16% |
| 19 Mar 2025 | 107.55 | 96.00 | 109.10 | 96.00 | 157000 | 8.80% |
| 18 Mar 2025 | 98.85 | 95.00 | 99.00 | 95.00 | 35000 | 2.22% |
| 17 Mar 2025 | 96.70 | 99.40 | 99.40 | 96.25 | 127000 | -2.72% |
| 13 Mar 2025 | 99.40 | 98.80 | 100.95 | 98.80 | 33000 | -1.73% |
| 12 Mar 2025 | 101.15 | 100.00 | 103.00 | 96.00 | 73000 | -1.94% |
| 11 Mar 2025 | 103.15 | 104.05 | 105.50 | 100.00 | 62000 | -4.18% |
| 10 Mar 2025 | 107.65 | 106.10 | 116.40 | 106.10 | 61000 | -6.35% |
| 07 Mar 2025 | 114.95 | 115.50 | 117.00 | 114.00 | 17000 | 0.39% |
| 06 Mar 2025 | 114.50 | 115.00 | 116.25 | 109.00 | 76000 | 4.19% |
| 05 Mar 2025 | 109.90 | 113.50 | 114.00 | 109.30 | 20000 | -0.23% |
| 04 Mar 2025 | 110.15 | 106.50 | 115.05 | 104.00 | 112000 | 4.01% |
| 03 Mar 2025 | 105.90 | 112.65 | 112.65 | 104.25 | 75000 | -5.99% |
| 28 Feb 2025 | 112.65 | 114.00 | 114.00 | 109.65 | 52000 | -2.38% |
| 27 Feb 2025 | 115.40 | 118.85 | 118.85 | 115.00 | 84000 | -2.90% |
| 25 Feb 2025 | 118.85 | 114.00 | 121.35 | 114.00 | 50000 | 2.81% |
| 24 Feb 2025 | 115.60 | 115.50 | 119.80 | 113.05 | 87000 | -2.12% |
| 21 Feb 2025 | 118.10 | 119.50 | 120.35 | 116.50 | 65000 | -0.84% |
| 20 Feb 2025 | 119.10 | 117.55 | 120.00 | 114.00 | 118000 | 0.72% |
| 19 Feb 2025 | 118.25 | 120.00 | 121.00 | 116.00 | 32000 | -0.38% |
| 18 Feb 2025 | 118.70 | 115.05 | 122.85 | 115.05 | 187000 | 1.45% |
| 17 Feb 2025 | 117.00 | 113.00 | 118.90 | 110.30 | 136000 | 0.82% |
