Eldeco Hsg & Ind Ltd		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
07-08-2026 Friday	BSE Sensex : 78,499.17 -455.59 -0.58%		NSE Nifty 50 : 24,570.65 -65.35 -0.27%		USD - INR 1 $ = Rs 95.17	Find Stock
Share Price in Google :	Eldeco Hsg & Ind Ltd		MCap (aprox) 754.6 Crores	Symbol : ELDEHSG	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-3.7%	-7.7%	-1.2%	-12.5%	-23.0%	6.3%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
07-08-26	Fri	759.6	40.65	4.92k	5.7%
06-08-26	Thu	718.95	-55.65	117.47k	-7.2%	Data Update : 7 PM
05-08-26	Wed	774.6	-7.6	129	-1.0%	07-08-26 : 759.6
04-08-26	Tue	782.2	-21.3	393	-2.7%
03-08-26	Mon	803.5	31.7	1.3k	4.1%	Compared to  :  29-07-26 788.7
31-07-26	Fri	771.8	0.8	817	0.1%
30-07-26	Thu	771	-17.7	726	-2.2%	7 Days %
29-07-26	Wed	788.7	10.6	804	1.4%	-3.7%
28-07-26	Tue	778.1	4	2.48k	0.5%
27-07-26	Mon	774.1	-4.2	1.16k	-0.5%	Compared to  :  07-07-26 822.85
24-07-26	Fri	778.3	-4.85	402	-0.6%
23-07-26	Thu	783.15	3.9	3.17k	0.5%	1 Month %
22-07-26	Wed	779.25	-3.45	882	-0.4%	-7.7%
21-07-26	Tue	782.7	13.85	171	1.8%	.
20-07-26	Mon	768.85	-17.2	1.26k	-2.2%	Compared to  :  08-06-26 768.6
17-07-26	Fri	786.05	-6	3.61k	-0.8%
16-07-26	Thu	792.05	11.1	223	1.4%	2 Months %
15-07-26	Wed	780.95	-7.65	193	-1.0%	-1.2%
14-07-26	Tue	788.6	0.55	29	0.1%
13-07-26	Mon	788.05	-21.25	1.06k	-2.6%	Compared to  :  07-05-26 868.45
10-07-26	Fri	809.3	-9.7	1.11k	-1.2%
09-07-26	Thu	819	8.05	378	1.0%	3 Months %
08-07-26	Wed	810.95	-11.9	7.11k	-1.4%	-12.5%
07-07-26	Tue	822.85	3.85	523	0.5%
06-07-26	Mon	819	13.3	129	1.7%	Compared to  :  06-02-26 986.25
03-07-26	Fri	805.7	2.05	136	0.3%
02-07-26	Thu	803.65	-16.25	313	-2.0%	6 Months %
01-07-26	Wed	819.9	14.2	292	1.8%	-23.0%
30-06-26	Tue	805.7	0.4	202	0.0%
29-06-26	Mon	805.3	-8.65	1.15k	-1.1%	Compared to  :  07-08-25 714.65
25-06-26	Thu	813.95	8.8	119	1.1%
24-06-26	Wed	805.15	5.1	3.75k	0.6%	1 year %
23-06-26	Tue	800.05	8.95	129	1.1%	6.3%
22-06-26	Mon	791.1	-3.05	384	-0.4%
19-06-26	Fri	794.15	-5.9	274	-0.7%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
18-06-26	Thu	800.05	22.6	318	2.9%
17-06-26	Wed	777.45	-4.95	890	-0.6%
16-06-26	Tue	782.4	-12.95	336	-1.6%
15-06-26	Mon	795.35	-9.25	1.85k	-1.1%
12-06-26	Fri	804.6	-14.65	246	-1.8%
11-06-26	Thu	819.25	-10.3	731	-1.2%
10-06-26	Wed	829.55	18.85	1.39k	2.3%
09-06-26	Tue	810.7	42.1	925	5.5%
08-06-26	Mon	768.6	-15.9	158	-2.0%
05-06-26	Fri	784.5	-2.2	44	-0.3%
04-06-26	Thu	786.7	-0.1	1.16k	0.0%
03-06-26	Wed	786.8	18.85	807	2.5%
02-06-26	Tue	767.95	-18.95	969	-2.4%
01-06-26	Mon	786.9	9.65	154	1.2%
29-05-26	Fri	777.25	-7.6	1.12k	-1.0%
27-05-26	Wed	784.85	9.8	2.47k	1.3%
26-05-26	Tue	775.05	-30.65	8.49k	-3.8%
25-05-26	Mon	805.7	-17.8	1.6k	-2.2%
22-05-26	Fri	823.5	-41.5	1.2k	-4.8%
21-05-26	Thu	865	15	773	1.8%
20-05-26	Wed	850	31.15	318	3.8%
19-05-26	Tue	818.85	16.15	418	2.0%
18-05-26	Mon	802.7	-29.25	449	-3.5%
15-05-26	Fri	831.95	1.65	15	0.2%
14-05-26	Thu	830.3	10.05	171	1.2%
13-05-26	Wed	820.25	6.15	369	0.8%
12-05-26	Tue	814.1	-52.55	1.87k	-6.1%
11-05-26	Mon	866.65	7.1	332	0.8%
08-05-26	Fri	859.55	-8.9	1.18k	-1.0%
07-05-26	Thu	868.45	14.95	498	1.8%
06-05-26	Wed	853.5	-1.75	453	-0.2%
05-05-26	Tue	855.25	31.65	1.83k	3.8%
04-05-26	Mon	823.6	-4.8	570	-0.6%
30-04-26	Thu	828.4	-21.15	677	-2.5%
29-04-26	Wed	849.55	4.6	173	0.5%
28-04-26	Tue	844.95	-13.3	207	-1.5%
27-04-26	Mon	858.25	14.95	110	1.8%
24-04-26	Fri	843.3	-15.55	171	-1.8%
23-04-26	Thu	858.85	10.2	645	1.2%
22-04-26	Wed	848.65	17.35	706	2.1%
21-04-26	Tue	831.3	-11.25	995	-1.3%
20-04-26	Mon	842.55	25.05	1.2k	3.1%
17-04-26	Fri	817.5	9.4	631	1.2%
16-04-26	Thu	808.1	0.45	298	0.1%
15-04-26	Wed	807.65	11.4	655	1.4%
13-04-26	Mon	796.25	-51.05	2.02k	-6.0%
10-04-26	Fri	847.3	30.6	2.14k	3.7%
09-04-26	Thu	816.7	-4.7	699	-0.6%
08-04-26	Wed	821.4	51.85	930	6.7%
07-04-26	Tue	769.55	-9.65	113	-1.2%
06-04-26	Mon	779.2	-2.25	309	-0.3%
02-04-26	Thu	781.45	-3.75	2.29k	-0.5%
01-04-26	Wed	785.2	6.05	403	0.8%
30-03-26	Mon	779.15	-31.65	1.83k	-3.9%
27-03-26	Fri	810.8	20.9	604	2.6%
25-03-26	Wed	789.9	-15.25	931	-1.9%
24-03-26	Tue	805.15	27.3	630	3.5%
23-03-26	Mon	777.85	-33.8	2.93k	-4.2%
20-03-26	Fri	811.65	-4.35	142	-0.5%
19-03-26	Thu	816	-14.25	258	-1.7%
18-03-26	Wed	830.25	-57.9	759	3.1%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	888.15	8.7	888	1.0%
26-02-26	Thu	879.45	-3.35	209	-0.4%
25-02-26	Wed	882.8	-24.25	451	-2.7%
24-02-26	Tue	907.05	29.6	846	3.4%
23-02-26	Mon	877.45	10.8	665	1.2%
20-02-26	Fri	866.65	-22.25	2.66k	-2.5%
19-02-26	Thu	888.9	-2.25	3.22k	-0.3%
18-02-26	Wed	891.15	-52.1	2.6k	-5.5%
17-02-26	Tue	943.25	-15.35	4.18k	-1.6%
16-02-26	Mon	958.6	25.05	1.24k	2.7%
13-02-26	Fri	933.55	39.8	38.23k	4.5%
12-02-26	Thu	893.75	-3	137	-0.3%
11-02-26	Wed	896.75	-18.8	653	-2.1%
10-02-26	Tue	915.55	-23.15	1.23k	-2.5%
09-02-26	Mon	938.7	-47.55	599	-4.8%
06-02-26	Fri	986.25	96.25	11.62k	10.8%
05-02-26	Thu	890	3.1	678	0.3%
04-02-26	Wed	886.9	0.4	951	0.0%
03-02-26	Tue	886.5	22.8	165	2.6%
02-02-26	Mon	863.7	-35.35	1.01k	-3.9%
01-02-26	Sun	899.05	6.75	716	0.8%
30-01-26	Fri	892.3	-0.55	335	-0.1%
29-01-26	Thu	892.85	38.35	1.1k	4.5%
28-01-26	Wed	854.5	-31.75	727	-3.6%
27-01-26	Tue	886.25	5.95	993	0.7%
23-01-26	Fri	880.3	10.1	1.65k	1.2%
22-01-26	Thu	870.2	-30.85	907	-3.4%
21-01-26	Wed	901.05	24.25	1.07k	2.8%
20-01-26	Tue	876.8	-51.5	1.58k	-5.5%
19-01-26	Mon	928.3	23.65	750	2.6%
16-01-26	Fri	904.65	-33.05	419	-3.5%
14-01-26	Wed	937.7	44.15	12.29k	4.9%
13-01-26	Tue	893.55	-26.4	1.07k	-2.9%
12-01-26	Mon	919.95	-12.15	848	-1.3%
09-01-26	Fri	932.1	6.25	667	0.7%
08-01-26	Thu	925.85	-16.75	445	-1.8%
07-01-26	Wed	942.6	16.2	1.39k	1.7%
06-01-26	Tue	926.4	-74.5	6.66k	-7.4%
05-01-26	Mon	1000.9	9.1	2.97k	0.9%
02-01-26	Fri	991.8	2.25	3.62k	0.2%
01-01-26	Thu	989.55	25.7	2.32k	2.7%
31-12-25	Wed	963.85	10.05	594	1.1%
30-12-25	Tue	953.8	21.6	1.68k	2.3%
29-12-25	Mon	932.2	-35.95	743	-3.7%
26-12-25	Fri	968.15	47.75	6.72k	5.2%
24-12-25	Wed	920.4	-21.55	2.06k	-2.3%
23-12-25	Tue	941.95	-35.15	2.14k	-3.6%
22-12-25	Mon	977.1	-10.35	7.37k	-1.0%
19-12-25	Fri	987.45	90.5	31.58k	10.1%
18-12-25	Thu	896.95	10.05	8.35k	1.1%
17-12-25	Wed	886.9	-48.3	3.69k	-5.2%
16-12-25	Tue	935.2	68.5	2.24k	7.9%
15-12-25	Mon	866.7	-32.05	400	-3.6%
12-12-25	Fri	898.75	-11.1	1.22k	-1.2%
11-12-25	Thu	909.85	-58.5	5.68k	-6.0%
10-12-25	Wed	968.35	-9.1	9.69k	-0.9%
09-12-25	Tue	977.45	26.45	38.17k	2.8%
08-12-25	Mon	951	119.55	132.66k	14.4%
05-12-25	Fri	831.45	25.75	1.63k	3.2%
04-12-25	Thu	805.7	-3.4	1.52k	-0.4%
03-12-25	Wed	809.1	29.1	3.11k	3.7%
02-12-25	Tue	780	-8.05	283	-1.0%
01-12-25	Mon	788.05	13.5	200	1.7%
28-11-25	Fri	774.55	1.2	425	0.2%
27-11-25	Thu	773.35	-27.35	161	-3.4%
26-11-25	Wed	800.7	19.65	1.04k	2.5%
25-11-25	Tue	781.05	-30.15	587	-3.7%
24-11-25	Mon	811.2	10.5	5.51k	1.3%
21-11-25	Fri	800.7	-49.55	4.59k	-5.8%
20-11-25	Thu	850.25	-15.25	1.39k	-1.8%
19-11-25	Wed	865.5	5.45	532	0.6%
18-11-25	Tue	860.05	-20.2	741	-2.3%
17-11-25	Mon	880.25	2.4	564	0.3%
14-11-25	Fri	877.85	-9.8	995	-1.1%
13-11-25	Thu	887.65	-4.15	837	-0.5%
12-11-25	Wed	891.8	1	568	0.1%
11-11-25	Tue	890.8	13.75	924	1.6%
10-11-25	Mon	877.05	-33.95	550	-3.7%
07-11-25	Fri	911	11.6	2.43k	1.3%
06-11-25	Thu	899.4	17.7	2.27k	2.0%
04-11-25	Tue	881.7	-38.55	1.42k	-4.2%
03-11-25	Mon	920.25	80.1	8.74k	9.5%
31-10-25	Fri	840.15	-2.6	1.97k	-0.3%
30-10-25	Thu	842.75	-16.5	1.19k	-1.9%
29-10-25	Wed	859.25	-34.7	3.12k	-3.9%
28-10-25	Tue	893.95	53	6.86k	6.3%
27-10-25	Mon	840.95	14.25	6.28k	1.7%
24-10-25	Fri	826.7	-2.6	548	-0.3%
23-10-25	Thu	829.3	-44.45	672	-5.1%
21-10-25	Tue	873.75	-9.55	2.81k	-1.1%
20-10-25	Mon	883.3	58.5	16.5k	7.1%
17-10-25	Fri	824.8	23.3	7.86k	2.9%
16-10-25	Thu	801.5	1.5	1.42k	0.2%
15-10-25	Wed	800	-0.35	1.68k	0.0%
14-10-25	Tue	800.35	-2.75	1.61k	-0.3%
13-10-25	Mon	803.1	2.7	2.25k	0.3%
10-10-25	Fri	800.4	2.75	5.66k	0.3%
09-10-25	Thu	797.65	18.4	2.58k	2.4%
08-10-25	Wed	779.25	-21.6	2.4k	-2.7%
07-10-25	Tue	800.85	-15.35	3.77k	-1.9%
06-10-25	Mon	816.2	0.55	306	0.1%
03-10-25	Fri	815.65	10.6	3.01k	1.3%
01-10-25	Wed	805.05	9	1.84k	1.1%
30-09-25	Tue	796.05	-4.05	2.88k	-0.5%
29-09-25	Mon	800.1	13.65	2.96k	1.7%
26-09-25	Fri	786.45	0.1	2.37k	0.0%
25-09-25	Thu	800.2	-13.75	1.26k	-1.7%
24-09-25	Wed	800.1	0.65	2.2k	0.1%
23-09-25	Tue	799.45	18.8	1.7k	2.4%
22-09-25	Mon	780.65	-9.45	8.02k	-1.2%
19-09-25	Fri	790.1	0.85	4.18k	0.1%
18-09-25	Thu	789.25	-17.75	3.61k	-2.2%
17-09-25	Wed	807	10.8	4.04k	1.4%
16-09-25	Tue	796.2	19.9	7.69k	2.6%
15-09-25	Mon	776.3	-6.25	3.55k	-0.8%
12-09-25	Fri	782.55	-20.05	1.93k	-2.5%
11-09-25	Thu	802.6	-6.2	4.87k	-0.8%
10-09-25	Wed	808.8	40.3	9.9k	5.2%
09-09-25	Tue	768.5	7.45	1.98k	1.0%
08-09-25	Mon	761.05	60.15	24.42k	8.6%
05-09-25	Fri	700.9	-23.05	9.38k	-3.2%
04-09-25	Thu	723.95	-10.2	1.14k	-1.4%
03-09-25	Wed	734.15	9.65	30	1.3%
02-09-25	Tue	724.5	0.1	123	0.0%
01-09-25	Mon	724.4	-0.85	1.05k	-0.1%
29-08-25	Fri	725.25	-4.4	1.47k	-0.6%
28-08-25	Thu	729.65	-16.7	715	-2.2%
26-08-25	Tue	746.35	-8.2	1.85k	-1.1%
25-08-25	Mon	754.55	1.45	2.05k	0.2%
22-08-25	Fri	753.1	-0.95	4.02k	-0.1%
21-08-25	Thu	754.05	8.45	1.07k	1.1%
20-08-25	Wed	745.6	13.7	3.56k	1.9%
19-08-25	Tue	731.9	3.35	1.7k	0.5%
18-08-25	Mon	728.55	-3.8	2.78k	-0.5%
14-08-25	Thu	732.35	16.35	2.35k	2.3%
13-08-25	Wed	716	-0.75	1.01k	-0.1%
12-08-25	Tue	716.75	-1.65	1.05k	-0.2%
11-08-25	Mon	718.4	-15	593	-2.0%
08-08-25	Fri	733.4	18.75	870	2.6%
07-08-25	Thu	714.65	-27.55	800	-3.7%
06-08-25	Wed	742.2	1.2	18.23k	0.2%
05-08-25	Tue	741	-0.6	17.73k	-0.1%
04-08-25	Mon	741.6	-10.1	361	-1.3%