Eldeco Hsg & Ind Ltd share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
29-04-2026 Wed	BSE Sensex : 77,496.36 +609.45 +0.79%		NSE Nifty 50 : 24,177.65 +181.95 +0.76%		USD - INR 1 $ = Rs 94.81	Find Stock
Company:	Eldeco Hsg & Ind Ltd		MCap (aprox) 835.8 Crores	Symbol : ELDEHSG	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
0.8%	9.0%	-5.1%	-1.6%	-7.7%	2.0%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
29-04-26	Wed	849.55	4.6	173	0.5%
28-04-26	Tue	844.95	-13.3	207	-1.5%	Data Update : 8 PM
27-04-26	Mon	858.25	14.95	110	1.8%	29-04-26 : 849.55
24-04-26	Fri	843.3	-15.55	171	-1.8%
23-04-26	Thu	858.85	10.2	645	1.2%	Compared to  :  20-04-26 842.55
22-04-26	Wed	848.65	17.35	706	2.1%
21-04-26	Tue	831.3	-11.25	995	-1.3%	7 Days %
20-04-26	Mon	842.55	25.05	1.2k	3.1%	0.8%
17-04-26	Fri	817.5	9.4	631	1.2%
16-04-26	Thu	808.1	0.45	298	0.1%	Compared to  :  30-03-26 779.15
15-04-26	Wed	807.65	11.4	655	1.4%
13-04-26	Mon	796.25	-51.05	2.02k	-6.0%	1 Month %
10-04-26	Fri	847.3	30.6	2.14k	3.7%	9.0%
09-04-26	Thu	816.7	-4.7	699	-0.6%	.
08-04-26	Wed	821.4	51.85	930	6.7%	Compared to  :  27-02-26 895.4
07-04-26	Tue	769.55	-9.65	113	-1.2%
06-04-26	Mon	779.2	-2.25	309	-0.3%	2 Months %
02-04-26	Thu	781.45	-3.75	2.29k	-0.5%	-5.1%
01-04-26	Wed	785.2	6.05	403	0.8%
30-03-26	Mon	779.15	-31.65	1.83k	-3.9%	Compared to  :  30-01-26 863.7
27-03-26	Fri	810.8	32.95	604	2.6%
25-03-26	Wed	777.85	-33.8	2.93k	-4.2%	3 Months %
24-03-26	Tue	811.65	-4.35	142	-0.5%	-1.6%
23-03-26	Mon	816	-14.25	258	-1.7%
20-03-26	Fri	830.25	25.25	759	3.1%	Compared to  :  30-10-25 920.25
19-03-26	Thu	805	-25.25	144	-0.7%
18-03-26	Wed	830.25	-65.15	1.27k	-1.8%	6 Months %
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.				-7.7%
16-03-26	Mon
13-03-26	Fri					Compared to  :  30-04-25 833.05
12-03-26	Thu
11-03-26	Wed					1 year %
10-03-26	Tue					2.0%
09-03-26	Mon
06-03-26	Fri					*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	895.4	1.05	1.26k	0.1%
26-02-26	Thu	894.35	6.2	886	0.7%
25-02-26	Wed	888.15	8.7	888	1.0%
24-02-26	Tue	879.45	-3.35	209	-0.4%
23-02-26	Mon	882.8	-24.25	451	-2.7%
20-02-26	Fri	907.05	29.6	846	3.4%
19-02-26	Thu	877.45	10.8	665	1.2%
18-02-26	Wed	866.65	-22.25	2.66k	-2.5%
17-02-26	Tue	888.9	-2.25	3.22k	-0.3%
16-02-26	Mon	891.15	-52.1	2.6k	-5.5%
13-02-26	Fri	943.25	-15.35	4.18k	-1.6%
12-02-26	Thu	958.6	25.05	1.24k	2.7%
11-02-26	Wed	933.55	39.8	38.23k	4.5%
10-02-26	Tue	893.75	-3	137	-0.3%
09-02-26	Mon	896.75	-18.8	653	-2.1%
06-02-26	Fri	915.55	-23.15	1.23k	-2.5%
05-02-26	Thu	938.7	-47.55	599	-4.8%
04-02-26	Wed	986.25	96.25	11.62k	10.8%
03-02-26	Tue	890	3.1	678	0.3%
02-02-26	Mon	886.9	0.4	951	0.0%
01-02-26	Sun	886.5	22.8	165	2.6%
30-01-26	Fri	863.7	-35.35	1.01k	-3.9%
29-01-26	Thu	899.05	6.75	716	0.8%
28-01-26	Wed	892.3	-0.55	335	-0.1%
27-01-26	Tue	892.85	38.35	1.1k	4.5%
23-01-26	Fri	854.5	-31.75	727	-3.6%
22-01-26	Thu	886.25	5.95	993	0.7%
21-01-26	Wed	880.3	10.1	1.65k	1.2%
20-01-26	Tue	870.2	-30.85	907	-3.4%
19-01-26	Mon	901.05	24.25	1.07k	2.8%
16-01-26	Fri	876.8	-51.5	1.58k	-5.5%
14-01-26	Wed	928.3	23.65	750	2.6%
13-01-26	Tue	904.65	-33.05	419	-3.5%
12-01-26	Mon	937.7	44.15	12.29k	4.9%
09-01-26	Fri	893.55	-26.4	1.07k	-2.9%
08-01-26	Thu	919.95	-12.15	848	-1.3%
07-01-26	Wed	932.1	6.25	667	0.7%
06-01-26	Tue	925.85	-16.75	445	-1.8%
05-01-26	Mon	942.6	16.2	1.39k	1.7%
02-01-26	Fri	926.4	-74.5	6.66k	-7.4%
01-01-26	Thu	1000.9	9.1	2.97k	0.9%
31-12-25	Wed	991.8	2.25	3.62k	0.2%
30-12-25	Tue	989.55	25.7	2.32k	2.7%
29-12-25	Mon	963.85	10.05	594	1.1%
26-12-25	Fri	953.8	21.6	1.68k	2.3%
24-12-25	Wed	932.2	-35.95	743	-3.7%
23-12-25	Tue	968.15	47.75	6.72k	5.2%
22-12-25	Mon	920.4	-21.55	2.06k	-2.3%
19-12-25	Fri	941.95	-35.15	2.14k	-3.6%
18-12-25	Thu	977.1	-10.35	7.37k	-1.0%
17-12-25	Wed	987.45	90.5	31.58k	10.1%
16-12-25	Tue	896.95	10.05	8.35k	1.1%
15-12-25	Mon	886.9	-48.3	3.69k	-5.2%
12-12-25	Fri	935.2	68.5	2.24k	7.9%
11-12-25	Thu	866.7	-32.05	400	-3.6%
10-12-25	Wed	898.75	-11.1	1.22k	-1.2%
09-12-25	Tue	909.85	-58.5	5.68k	-6.0%
08-12-25	Mon	968.35	-9.1	9.69k	-0.9%
05-12-25	Fri	977.45	26.45	38.17k	2.8%
04-12-25	Thu	951	119.55	132.66k	14.4%
03-12-25	Wed	831.45	25.75	1.63k	3.2%
02-12-25	Tue	805.7	-3.4	1.52k	-0.4%
01-12-25	Mon	809.1	29.1	3.11k	3.7%
28-11-25	Fri	780	-8.05	283	-1.0%
27-11-25	Thu	788.05	13.5	200	1.7%
26-11-25	Wed	774.55	1.2	425	0.2%
25-11-25	Tue	773.35	-27.35	161	-3.4%
24-11-25	Mon	800.7	19.65	1.04k	2.5%
21-11-25	Fri	781.05	-30.15	587	-3.7%
20-11-25	Thu	811.2	10.5	5.51k	1.3%
19-11-25	Wed	800.7	-49.55	4.59k	-5.8%
18-11-25	Tue	850.25	-15.25	1.39k	-1.8%
17-11-25	Mon	865.5	5.45	532	0.6%
14-11-25	Fri	860.05	-20.2	741	-2.3%
13-11-25	Thu	880.25	2.4	564	0.3%
12-11-25	Wed	877.85	-9.8	995	-1.1%
11-11-25	Tue	887.65	-4.15	837	-0.5%
10-11-25	Mon	891.8	1	568	0.1%
07-11-25	Fri	890.8	13.75	924	1.6%
06-11-25	Thu	877.05	-33.95	550	-3.7%
04-11-25	Tue	911	11.6	2.43k	1.3%
03-11-25	Mon	899.4	17.7	2.27k	2.0%
31-10-25	Fri	881.7	-38.55	1.42k	-4.2%
30-10-25	Thu	920.25	80.1	8.74k	9.5%
29-10-25	Wed	840.15	-2.6	1.97k	-0.3%
28-10-25	Tue	842.75	-16.5	1.19k	-1.9%
27-10-25	Mon	859.25	-34.7	3.12k	-3.9%
24-10-25	Fri	893.95	53	6.86k	6.3%
23-10-25	Thu	840.95	14.25	6.28k	1.7%
21-10-25	Tue	826.7	-2.6	548	-0.3%
20-10-25	Mon	829.3	-44.45	672	-5.1%
17-10-25	Fri	873.75	-9.55	2.81k	-1.1%
16-10-25	Thu	883.3	58.5	16.5k	7.1%
15-10-25	Wed	824.8	23.3	7.86k	2.9%
14-10-25	Tue	801.5	1.5	1.42k	0.2%
13-10-25	Mon	800	-0.35	1.68k	0.0%
10-10-25	Fri	800.35	-2.75	1.61k	-0.3%
09-10-25	Thu	803.1	2.7	2.25k	0.3%
08-10-25	Wed	800.4	2.75	5.66k	0.3%
07-10-25	Tue	797.65	18.4	2.58k	2.4%
06-10-25	Mon	779.25	-21.6	2.4k	-2.7%
03-10-25	Fri	800.85	-15.35	3.77k	-1.9%
01-10-25	Wed	816.2	0.55	306	0.1%
30-09-25	Tue	815.65	10.6	3.01k	1.3%
29-09-25	Mon	805.05	9	1.84k	1.1%
26-09-25	Fri	796.05	-4.05	2.88k	-0.5%
25-09-25	Thu	800.1	13.65	2.96k	1.7%
24-09-25	Wed	786.45	-13.75	1.26k	-1.7%
23-09-25	Tue	800.2	0.1	2.37k	0.0%
22-09-25	Mon	800.1	0.65	2.2k	0.1%
19-09-25	Fri	799.45	18.8	1.7k	2.4%
18-09-25	Thu	780.65	-9.45	8.02k	-1.2%
17-09-25	Wed	790.1	0.85	4.18k	0.1%
16-09-25	Tue	789.25	-17.75	3.61k	-2.2%
15-09-25	Mon	807	10.8	4.04k	1.4%
12-09-25	Fri	796.2	19.9	7.69k	2.6%
11-09-25	Thu	776.3	-6.25	3.55k	-0.8%
10-09-25	Wed	782.55	-20.05	1.93k	-2.5%
09-09-25	Tue	802.6	-6.2	4.87k	-0.8%
08-09-25	Mon	808.8	40.3	9.9k	5.2%
05-09-25	Fri	768.5	7.45	1.98k	1.0%
04-09-25	Thu	761.05	60.15	24.42k	8.6%
03-09-25	Wed	700.9	-23.05	9.38k	-3.2%
02-09-25	Tue	723.95	-10.2	1.14k	-1.4%
01-09-25	Mon	734.15	9.65	30	1.3%
29-08-25	Fri	724.5	0.1	123	0.0%
28-08-25	Thu	724.4	-0.85	1.05k	-0.1%
26-08-25	Tue	725.25	-4.4	1.47k	-0.6%
25-08-25	Mon	729.65	-16.7	715	-2.2%
22-08-25	Fri	746.35	-8.2	1.85k	-1.1%
21-08-25	Thu	754.55	1.45	2.05k	0.2%
20-08-25	Wed	753.1	-0.95	4.02k	-0.1%
19-08-25	Tue	754.05	8.45	1.07k	1.1%
18-08-25	Mon	745.6	13.7	3.56k	1.9%
14-08-25	Thu	731.9	3.35	1.7k	0.5%
13-08-25	Wed	728.55	-3.8	2.78k	-0.5%
12-08-25	Tue	732.35	16.35	2.35k	2.3%
11-08-25	Mon	716	-0.75	1.01k	-0.1%
08-08-25	Fri	716.75	-1.65	1.05k	-0.2%
07-08-25	Thu	718.4	-15	593	-2.0%
06-08-25	Wed	733.4	18.75	870	2.6%
05-08-25	Tue	714.65	-27.55	800	-3.7%
04-08-25	Mon	742.2	1.2	18.23k	0.2%
01-08-25	Fri	741	-0.6	17.73k	-0.1%
31-07-25	Thu	741.6	-10.1	361	-1.3%
30-07-25	Wed	751.7	-4	102	-0.5%
29-07-25	Tue	755.7	4.65	132	0.6%
28-07-25	Mon	751.05	-15.75	259	-2.1%
25-07-25	Fri	766.8	2.7	492	0.4%
24-07-25	Thu	764.1	1.7	374	0.2%
23-07-25	Wed	762.4	-6.65	625	-0.9%
22-07-25	Tue	769.05	0.9	569	0.1%
21-07-25	Mon	768.15	-7	911	-0.9%
18-07-25	Fri	775.15	-0.7	763	-0.1%
17-07-25	Thu	775.85	-2.35	826	-0.3%
16-07-25	Wed	778.2	-4.7	801	-0.6%
15-07-25	Tue	782.9	0.8	362	0.1%
14-07-25	Mon	782.1	7.2	855	0.9%
11-07-25	Fri	774.9	-29.45	1.89k	-3.7%
10-07-25	Thu	804.35	5.95	607	0.7%
09-07-25	Wed	798.4	3.55	773	0.4%
08-07-25	Tue	794.85	16.65	2.98k	2.1%
07-07-25	Mon	778.2	-12.05	1k	-1.5%
04-07-25	Fri	790.25	-1.05	1.33k	-0.1%
03-07-25	Thu	791.3	-3.5	5.03k	-0.4%
02-07-25	Wed	794.8	-5.4	727	-0.7%
01-07-25	Tue	800.2	-5.3	4.11k	-0.7%
30-06-25	Mon	805.5	11.75	1.33k	1.5%
27-06-25	Fri	793.75	-6.1	573	-0.8%
26-06-25	Thu	799.85	-0.05	389	0.0%
25-06-25	Wed	799.9	-0.55	620	-0.1%
24-06-25	Tue	800.45	12.8	1.02k	1.6%
23-06-25	Mon	787.65	-16.65	1.18k	-2.1%
20-06-25	Fri	804.3	6	456	0.8%
19-06-25	Thu	798.3	2.75	182	0.3%
18-06-25	Wed	804.7	-6.4	404	-0.8%
17-06-25	Tue	801.95	-0.9	281	-0.1%
16-06-25	Mon	802.85	-11.7	552	-1.4%
13-06-25	Fri	814.55	-3.3	705	-0.4%
12-06-25	Thu	817.85	-7.05	997	-0.9%
11-06-25	Wed	824.9	22.3	2.22k	2.8%
10-06-25	Tue	802.6	-12.6	2.01k	-1.5%
09-06-25	Mon	815.2	-8.85	2.46k	-1.1%
06-06-25	Fri	824.05	9.5	1.24k	1.2%
05-06-25	Thu	814.55	-9.3	617	-1.1%
04-06-25	Wed	823.85	1.1	841	0.1%
03-06-25	Tue	822.75	17.55	931	2.2%
02-06-25	Mon	805.2	-4.05	579	-0.5%
30-05-25	Fri	809.25	-10.2	567	-1.2%
29-05-25	Thu	819.45	5.85	298	0.7%
28-05-25	Wed	813.6	0.1	605	0.0%
27-05-25	Tue	813.5	11.4	1.28k	1.4%
26-05-25	Mon	802.1	-23	946	-2.8%
23-05-25	Fri	825.1	-10.9	3.03k	-1.3%
22-05-25	Thu	836	-8.7	1.32k	-1.0%
21-05-25	Wed	844.7	14	546	1.7%
20-05-25	Tue	830.7	9.75	497	1.2%
19-05-25	Mon	820.95	-8.55	1.32k	-1.0%
16-05-25	Fri	829.5	13.75	519	1.7%
15-05-25	Thu	815.75	10.4	1.11k	1.3%
14-05-25	Wed	805.35	-15	644	-1.8%
13-05-25	Tue	820.35	-0.9	906	-0.1%
12-05-25	Mon	821.25	47.75	1.18k	6.2%
09-05-25	Fri	773.5	17.1	569	2.3%
08-05-25	Thu	756.4	-37.25	3.53k	-4.7%
07-05-25	Wed	793.65	-8.35	1.39k	-1.0%
06-05-25	Tue	802	-10.1	1.28k	-1.2%
05-05-25	Mon	812.1	-20.6	2.66k	-2.5%
02-05-25	Fri	832.7	-0.35	1.33k	0.0%
30-04-25	Wed	833.05	16.9	870	2.1%
29-04-25	Tue	816.15	-33.95	1.47k	-4.0%
28-04-25	Mon	850.1	18.7	4.94k	2.2%