BSE · ELDEHSG · stock
Eldeco Housing and Industries Limited (ELDEHSG) stock price history
Every BSE trading session of Eldeco Housing and Industries Limited from Mar 16, 2005 to Sep 28, 2026: 5,316 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ELDEHSG adjusted close, 2005 to 2026
- ₹1,114
- All time high, 2024
- ₹1,049
- 52 week high, ₹703.76 low
- 5,316
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
ELDEHSG key facts
- Eldeco Housing and Industries Limited (ELDEHSG) closed at ₹770.95 on Sep 28, 2026 on BSE.
- ELDEHSG's all time high close is ₹1,114, set on Apr 26, 2024; its all time low close is ₹2.72 on Mar 16, 2005.
- ELDEHSG's 52 week range is ₹703.76 to ₹1,049.
- ELDEHSG returned -2.4% over the year to Sep 28, 2026 and +28.6% over five years.
- Over ten years ELDEHSG returned +496%, +19.5% a year compounded.
- ELDEHSG's deepest drawdown was -91.2% from May 2, 2006 to Dec 3, 2008.
- DataCedar holds 5,316 daily sessions of ELDEHSG history from Mar 16, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ELDEHSG price chart, 2005 to 2026
ELDEHSG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.3% |
| 3 months | -4.9% |
| 6 months | -8.2% |
| Year to date | -18.8% |
| 1 year | -2.4% |
| 3 years | +14.1% |
| 5 years | +28.6% |
| 10 years | +496.0% |
| Since Mar 16, 2005 | +28,199% |
| Compound annual growth, 21.5 years | +30.0% |
ELDEHSG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,114 on Apr 26, 2024
- All time low close
- ₹2.72 on Mar 16, 2005
- 52 week high
- ₹1,049 on Dec 18, 2025
- 52 week low
- ₹703.76 on Aug 6, 2026
- Deepest drawdown
- -91.2% from May 2, 2006 to Dec 3, 2008, recovered Jul 1, 2016
- Best single session
- +23.0% on Jul 2, 2008
- Worst single session
- -19.6% on Jan 21, 2008
- Volatility, 1 year annualised
- 58.9%
- Sessions closing higher, 1 year
- 32%
- Growth of 1 since 2005
- 283×
- Best calendar year
- 2017, +509%
- Worst calendar year
- 2008, -79%
ELDEHSG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Mar 16, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹987.25 | ₹1,043 | ₹703.76 | ₹770.95 | -21.9% | 34.4K | 185 |
| 2025 | ₹858.98 | ₹1,049 | ₹618.58 | ₹987.25 | +14.9% | 243.7K | 248 |
| 2024 | ₹703.95 | ₹1,136 | ₹686.21 | ₹859.57 | +22.3% | 197.2K | 245 |
| 2023 | ₹565.74 | ₹831.77 | ₹498.37 | ₹702.59 | +24.3% | 161.6K | 245 |
| 2022 | ₹850.48 | ₹923.30 | ₹471.06 | ₹565.40 | -32.6% | 552.8K | 248 |
| 2021 | ₹335.98 | ₹905.53 | ₹315.36 | ₹838.45 | +152.0% | 1.2M | 248 |
| 2020 | ₹266.77 | ₹342.14 | ₹126.56 | ₹332.78 | +25.1% | 663.7K | 251 |
| 2019 | ₹318.05 | ₹419.21 | ₹242.79 | ₹265.95 | -14.3% | 373.5K | 243 |
| 2018 | ₹474.51 | ₹486.08 | ₹168.59 | ₹310.36 | -31.4% | 883.6K | 246 |
| 2017 | ₹75.91 | ₹452.27 | ₹71.50 | ₹452.27 | +508.6% | 2.4M | 248 |
| 2016 | ₹45.52 | ₹135.01 | ₹34.33 | ₹74.32 | +62.0% | 2.9M | 246 |
| 2015 | ₹30.34 | ₹60.65 | ₹29.48 | ₹45.86 | +47.1% | 1.4M | 246 |
| 2014 | ₹31.06 | ₹49.26 | ₹23.39 | ₹31.17 | -4.3% | 1.3M | 244 |
| 2013 | ₹25.97 | ₹37.12 | ₹22.79 | ₹32.55 | +22.7% | 443.9K | 248 |
| 2012 | ₹21.69 | ₹38.33 | ₹21.69 | ₹26.52 | +22.2% | 804.3K | 245 |
| 2011 | ₹25.02 | ₹40.89 | ₹20.60 | ₹21.70 | -17.2% | 2.1M | 246 |
| 2010 | ₹21.38 | ₹39.15 | ₹19.34 | ₹26.22 | +22.0% | 5.1M | 250 |
| 2009 | ₹9.50 | ₹26.35 | ₹6.38 | ₹21.49 | +129.3% | 2.6M | 243 |
| 2008 | ₹46.05 | ₹61.16 | ₹5.91 | ₹9.37 | -79.5% | 4.3M | 246 |
| 2007 | ₹52.44 | ₹61.64 | ₹24.12 | ₹45.69 | -11.5% | 6.8M | 248 |
| 2006 | ₹23.66 | ₹79.64 | ₹20.12 | ₹51.60 | +122.2% | 13.3M | 247 |
| 2005 | ₹2.72 | ₹27.04 | ₹2.72 | ₹23.23 | n/a | 4.4M | 200 |
ELDEHSG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹770.95 | -3.3% |
| August 2026 | ₹797.66 | +4.5% |
| July 2026 | ₹763.07 | -6.2% |
| June 2026 | ₹813.48 | +3.6% |
| May 2026 | ₹785.31 | -6.3% |
| April 2026 | ₹838.19 | +12.3% |
| March 2026 | ₹746.27 | -14.4% |
| February 2026 | ₹871.55 | +7.3% |
| January 2026 | ₹812.49 | -17.7% |
| December 2025 | ₹987.25 | +28.7% |
| November 2025 | ₹767.07 | -11.4% |
| October 2025 | ₹865.87 | +6.8% |
About the ELDEHSG data
Daily bars. 5,316 sessions from Mar 16, 2005 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 16, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ELDEHSG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- ELAND E-Land Apparel Limited
- ELANGO Elango Industries Limited
- ELANTAS ELANTAS Beck India Limited
- ELCIDIN Elcid Investments Limited
- ELECON Elecon Engineering Company Limited
- ELECTCAST Electrosteel Castings Limited
- ELECTHERM Electrotherm (India) Limited
- ELEFLOR Elegant Floriculture & Agrotech (India) Limited
Common questions
ELDEHSG share price history
