Edelco Housing & Industries Inc. | Small-cap | Real Estate
Chart
Table
Comparison
Returns
Calculator
FAQ

Edelco Housing Historical Price Chart

Edelco Housing Historical Price Data

DateCloseChange %OpenHighLowVolume
Aug 14, 2025₹731.90+0.46%₹729.60₹779.85₹725.001.7K
Aug 13, 2025₹728.55-0.52%₹748.95₹748.95₹710.052.8K
Aug 12, 2025₹732.35+2.28%₹715.00₹750.00₹708.102.4K
Aug 11, 2025₹716.00-0.10%₹726.70₹732.60₹716.001.0K
Aug 8, 2025₹716.75-0.23%₹730.65₹747.45₹714.001.0K
Aug 7, 2025₹718.40-2.05%₹735.35₹740.60₹715.00593
Aug 6, 2025₹733.40+2.62%₹725.75₹749.80₹712.90870
Aug 5, 2025₹714.65-3.71%₹749.45₹754.30₹703.85800
Aug 4, 2025₹742.20+0.16%₹753.00₹753.00₹740.0018.2K
Aug 1, 2025₹741.00-0.08%₹733.85₹760.00₹724.5517.7K
Jul 31, 2025₹741.60-1.34%₹752.05₹764.80₹740.00361
Jul 30, 2025₹751.70-0.53%₹769.20₹769.20₹748.10102
Jul 29, 2025₹755.70+0.62%₹740.10₹759.00₹740.10132
Jul 28, 2025₹751.05-2.05%₹776.00₹776.85₹750.00259
Jul 25, 2025₹766.80+0.35%₹759.25₹775.95₹758.00492
Jul 24, 2025₹764.10+0.22%₹769.75₹779.95₹759.05374
Jul 23, 2025₹762.40-0.86%₹772.10₹778.35₹759.95625
Jul 22, 2025₹769.05+0.12%₹775.10₹782.00₹765.00569
Jul 21, 2025₹768.15-0.90%₹783.05₹784.65₹764.50911
Jul 18, 2025₹775.15-0.09%₹766.05₹788.10₹766.05763
Jul 17, 2025₹775.85-0.30%₹793.00₹793.00₹770.00826
Jul 16, 2025₹778.20-0.60%₹783.60₹784.00₹776.25801
Jul 15, 2025₹782.90+0.10%₹785.80₹786.35₹770.00362
Jul 14, 2025₹782.10+0.93%₹775.00₹794.75₹771.05855
Jul 11, 2025₹774.90-3.66%₹808.35₹808.35₹765.051.9K
Jul 10, 2025₹804.35+0.75%₹804.65₹809.00₹791.05607
Jul 9, 2025₹798.40+0.45%₹800.20₹804.00₹788.00773
Jul 8, 2025₹794.85+2.14%₹783.00₹810.00₹779.503.0K
Jul 7, 2025₹778.20-1.52%₹799.95₹799.95₹776.001.0K
Jul 4, 2025₹790.25-0.13%₹798.05₹800.00₹781.601.3K
Jul 3, 2025₹791.30-0.44%₹796.05₹800.00₹790.005.0K
Jul 2, 2025₹794.80-0.67%₹802.30₹808.30₹794.00727
Jul 1, 2025₹800.20-0.66%₹810.75₹810.75₹790.004.1K
Jun 30, 2025₹805.50+1.48%₹798.35₹812.00₹792.951.3K
Jun 27, 2025₹793.75-0.76%₹808.00₹810.00₹790.00573
Jun 26, 2025₹799.85-0.01%₹800.00₹807.90₹795.00389
Jun 25, 2025₹799.90-0.07%₹803.35₹815.00₹798.00620
Jun 24, 2025₹800.45+1.63%₹788.00₹831.90₹788.001.0K
Jun 23, 2025₹787.65-2.07%₹820.40₹822.35₹780.101.2K
Jun 20, 2025₹804.30+0.75%₹802.95₹819.25₹790.00456
Jun 19, 2025₹798.30-0.80%₹808.90₹816.00₹782.05404
Jun 18, 2025₹804.70+0.34%₹803.20₹810.10₹789.90182
Jun 17, 2025₹801.95-0.11%₹817.20₹817.95₹797.80281
Jun 16, 2025₹802.85-1.44%₹802.35₹825.75₹796.55552
Jun 13, 2025₹814.55-0.40%₹770.05₹816.50₹770.05705
Jun 12, 2025₹817.85-0.85%₹818.00₹830.35₹811.05997
Jun 11, 2025₹824.90+2.78%₹802.60₹837.80₹802.602.2K
Jun 10, 2025₹802.60-1.55%₹811.15₹826.90₹795.002.0K
Jun 9, 2025₹815.20-1.07%₹835.00₹839.70₹812.402.5K
Jun 6, 2025₹824.05+1.17%₹820.20₹835.00₹812.701.2K
Jun 5, 2025₹814.55-1.13%₹824.00₹839.95₹806.60617
Jun 4, 2025₹823.85+0.13%₹821.00₹832.45₹820.35841
Jun 3, 2025₹822.75+2.18%₹820.60₹827.85₹809.95931
Jun 2, 2025₹805.20-0.50%₹825.30₹825.30₹801.00579
May 30, 2025₹809.25-1.24%₹817.40₹817.40₹806.00567
May 29, 2025₹819.45+0.72%₹816.05₹826.45₹811.00298
May 28, 2025₹813.60+0.01%₹813.50₹844.45₹808.55605
May 27, 2025₹813.50+1.42%₹836.00₹836.00₹805.701.3K
May 26, 2025₹802.10-2.79%₹816.05₹827.30₹797.70946
May 23, 2025₹825.10-1.30%₹839.10₹849.00₹807.953.0K
DateCloseChange %OpenHighLowVolume
Aug 11, 2025₹731.90+2.11%₹726.70₹779.85₹708.107.8K
Aug 4, 2025₹716.75-3.27%₹753.00₹754.30₹703.8521.5K
Jul 28, 2025₹741.00-3.36%₹776.00₹776.85₹724.5518.6K
Jul 21, 2025₹766.80-1.08%₹783.05₹784.65₹758.003.0K
Jul 14, 2025₹775.15+0.03%₹775.00₹794.75₹766.053.6K
Jul 7, 2025₹774.90-1.94%₹799.95₹810.00₹765.057.3K
Jun 30, 2025₹790.25-0.44%₹798.35₹812.00₹781.6012.5K
Jun 23, 2025₹793.75-1.31%₹820.40₹831.90₹780.103.8K
Jun 16, 2025₹804.30-1.26%₹802.35₹825.75₹782.051.9K
Jun 9, 2025₹814.55-1.15%₹835.00₹839.70₹770.058.4K
Jun 2, 2025₹824.05+1.83%₹825.30₹839.95₹801.004.2K
May 26, 2025₹809.25-1.92%₹816.05₹844.45₹797.703.7K
May 19, 2025₹825.10-0.53%₹842.35₹849.80₹807.956.7K
May 12, 2025₹829.50+7.24%₹773.50₹837.70₹773.504.4K
May 5, 2025₹773.50-7.92%₹839.00₹839.00₹745.059.4K
Apr 28, 2025₹840.00+1.03%₹838.50₹899.00₹812.808.3K
Apr 21, 2025₹831.40+11.19%₹768.00₹969.80₹715.5594.1K
Apr 14, 2025₹747.75+4.10%₹732.65₹762.95₹732.65820
Apr 7, 2025₹718.30+2.72%₹683.15₹768.85₹658.105.4K
Mar 31, 2025₹699.25+0.06%₹720.00₹729.90₹698.953.2K
Mar 24, 2025₹698.85-8.14%₹763.15₹765.00₹691.1510.1K
Mar 17, 2025₹760.75+7.67%₹786.80₹786.80₹702.4010.3K
Mar 10, 2025₹706.55-4.91%₹747.45₹754.95₹700.004.5K
Mar 3, 2025₹743.05+2.42%₹725.10₹766.00₹703.605.0K
Feb 24, 2025₹725.50-6.01%₹765.40₹782.00₹715.007.1K
Feb 17, 2025₹771.85+2.60%₹753.00₹782.45₹714.053.4K
Feb 10, 2025₹752.30-7.23%₹827.15₹827.15₹697.009.4K
Feb 3, 2025₹810.95+3.31%₹796.95₹823.95₹770.003.8K
Jan 27, 2025₹785.00-1.88%₹798.05₹828.00₹751.005.0K
Jan 20, 2025₹800.00-4.53%₹822.70₹838.05₹752.052.8K
Jan 13, 2025₹838.00+0.35%₹831.95₹864.95₹776.404.6K
Jan 6, 2025₹835.10-5.19%₹885.05₹906.00₹812.557.4K
Dec 30, 2024₹880.80-2.83%₹911.00₹917.30₹849.007.4K
Dec 23, 2024₹906.45-2.76%₹958.40₹958.40₹892.404.0K
Dec 16, 2024₹932.15+0.69%₹901.65₹998.90₹900.006.9K
Dec 9, 2024₹925.80+4.11%₹897.00₹958.00₹860.4013.9K
Dec 2, 2024₹889.25+9.52%₹802.80₹897.00₹799.606.4K
Nov 25, 2024₹811.95-0.15%₹833.75₹833.95₹792.201.8K
Nov 18, 2024₹813.20+4.10%₹796.75₹840.05₹761.402.8K
Nov 11, 2024₹781.20-6.34%₹827.95₹899.00₹771.003.8K
Nov 4, 2024₹834.05+3.20%₹815.75₹863.55₹796.157.2K
Oct 28, 2024₹808.20+1.09%₹799.50₹839.80₹764.656.4K
Oct 21, 2024₹799.50-7.39%₹867.80₹872.00₹776.107.2K
Oct 14, 2024₹863.30-1.37%₹879.90₹898.00₹852.805.2K
Oct 7, 2024₹875.30-2.33%₹887.00₹896.50₹852.606.8K
Sep 30, 2024₹896.20-3.01%₹928.90₹956.30₹882.156.6K
Sep 23, 2024₹924.00-1.30%₹936.95₹990.00₹912.609.5K
Sep 16, 2024₹936.20-3.12%₹959.20₹966.15₹915.659.0K
Sep 9, 2024₹966.35-2.29%₹1,008.75₹1,025.00₹951.156.9K
Sep 2, 2024₹989.00-0.03%₹1,017.00₹1,028.25₹959.9016.4K
Aug 26, 2024₹989.30+3.92%₹942.25₹1,010.00₹927.7011.6K
Aug 19, 2024₹952.00+2.20%₹936.15₹1,014.95₹918.2518.3K
Aug 12, 2024₹931.50+1.18%₹919.95₹978.55₹900.0014.0K
Aug 5, 2024₹920.60-9.73%₹1,034.00₹1,034.00₹901.6024.3K
Jul 29, 2024₹1,019.80+10.30%₹918.00₹1,050.00₹916.2546.7K
Jul 22, 2024₹924.55-2.11%₹941.35₹968.90₹889.0512.9K
Jul 15, 2024₹944.45-3.52%₹978.95₹1,049.00₹930.0022.5K
Jul 8, 2024₹978.95-3.81%₹1,011.35₹1,075.00₹975.0014.6K
Jul 1, 2024₹1,017.70+0.37%₹1,019.00₹1,050.00₹1,001.856.7K
Jun 24, 2024₹1,013.90-6.46%₹1,085.00₹1,098.50₹1,003.958.1K
DateCloseChange %OpenHighLowVolume
Aug 1, 2025₹731.90-1.31%₹733.85₹779.85₹703.8547.1K
Jul 1, 2025₹741.60-7.93%₹810.75₹810.75₹740.0025.9K
Jun 1, 2025₹805.50-0.46%₹825.30₹839.95₹770.0519.6K
May 1, 2025₹809.25-2.86%₹820.85₹860.00₹745.0525.2K
Apr 1, 2025₹833.05+19.20%₹720.00₹969.80₹658.10110.8K
Mar 1, 2025₹698.85-3.67%₹725.10₹786.80₹691.1529.9K
Feb 1, 2025₹725.50-11.98%₹824.25₹827.15₹697.0024.1K
Jan 1, 2025₹824.25-5.62%₹905.00₹913.25₹751.0021.3K
Dec 1, 2024₹873.30+7.56%₹802.80₹998.90₹799.6036.7K
Nov 1, 2024₹811.95-0.83%₹829.95₹899.00₹761.4015.8K
Oct 1, 2024₹818.75-10.32%₹917.80₹932.50₹764.6530.8K
Sep 1, 2024₹912.95-7.72%₹1,017.00₹1,028.25₹900.0543.0K
Aug 1, 2024₹989.30+1.46%₹966.20₹1,050.00₹900.00106.0K
Jul 1, 2024₹975.05-3.83%₹1,019.00₹1,075.00₹889.0565.5K
Jun 1, 2024₹1,013.90+7.18%₹955.00₹1,119.95₹881.1059.6K
May 1, 2024₹945.95-15.66%₹1,108.00₹1,148.80₹930.75112.2K
Apr 1, 2024₹1,121.55+39.62%₹788.00₹1,175.00₹763.55462.5K
Mar 1, 2024₹803.30-1.05%₹817.35₹835.00₹723.0040.0K
Feb 1, 2024₹811.85+1.32%₹808.90₹920.00₹781.05159.7K
Jan 1, 2024₹801.25+10.50%₹730.05₹861.00₹708.05117.4K
Dec 1, 2023₹725.10+1.83%₹717.00₹761.00₹701.0063.6K
Nov 1, 2023₹712.05-1.75%₹728.05₹835.00₹685.5572.5K
Oct 1, 2023₹724.75+0.86%₹725.00₹794.00₹670.3585.5K
Sep 1, 2023₹718.60-4.55%₹760.75₹762.20₹684.1055.1K
Aug 1, 2023₹752.85-7.81%₹849.00₹849.00₹668.6093.4K
Jul 1, 2023₹816.65-1.44%₹828.95₹849.00₹716.0587.3K
Jun 1, 2023₹828.55+40.93%₹594.60₹868.00₹579.95203.6K
May 1, 2023₹587.90-3.39%₹608.50₹647.00₹578.6032.0K
Apr 1, 2023₹608.50+4.20%₹576.95₹615.00₹570.5017.8K
Mar 1, 2023₹583.95-1.77%₹596.90₹615.00₹0.8836.9K
Feb 1, 2023₹594.45+1.53%₹597.00₹629.00₹517.2041.3K
Jan 1, 2023₹585.50+0.20%₹589.95₹608.00₹549.3547.8K
Dec 1, 2022₹584.35-4.53%₹602.65₹644.00₹550.0036.9K
Nov 1, 2022₹612.05-0.99%₹611.05₹649.00₹573.5539.9K
Oct 1, 2022₹618.20+3.90%₹619.50₹644.00₹570.0039.6K
Sep 1, 2022₹595.00-16.46%₹729.00₹729.00₹565.00107.0K
Aug 1, 2022₹712.20+28.82%₹541.05₹729.90₹523.85114.9K
Jul 1, 2022₹552.85+2.13%₹556.35₹595.00₹521.0037.6K
Jun 1, 2022₹541.30-4.50%₹584.05₹695.40₹520.0027.8K
May 1, 2022₹566.80-20.99%₹744.00₹744.00₹501.6045.3K
Apr 1, 2022₹717.400.00%₹800.00₹800.00₹701.0018.8K
DateCloseChange %OpenHighLowVolume
2025₹731.90-16.19%₹905.00₹969.80₹658.10303.8K
2024₹873.30+20.44%₹730.05₹1,175.00₹708.051.2M
2023₹725.10+24.09%₹589.95₹868.00₹0.88836.8K
2022₹584.350.00%₹800.00₹800.00₹501.60467.8K

How Edelco Housing Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Edelco Housing Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Edelco Housing-21.43%23.52%-4.15%-4.15%-4.15%-4.15%
Altius Telecom-6.63%-6.63%-6.63%-6.63%-6.63%-6.63%
Nirlon29.70%48.26%125.52%206.00%709.03%2,574.51%
Efco (Cambodia30.96%2,224.53%5,433.87%5,919.30%3,290.32%69,920.41%
Shipping-45.29%30.94%30.94%30.94%30.94%30.94%
Elpro International-13.57%26.34%120.86%190.33%432.44%1,707.07%
NIFTY 50 | Market0.37%38.70%116.60%196.76%345.36%409.17%
Nifty Realty | Sector-16.14%95.24%292.48%428.14%81.14%91.83%

Calculate Your Edelco Housing Investment Returns

Long-Term Investment Performance Analysis

Edelco Housing stock price in Apr 2022 was ₹763.55, A ₹1,000.00 lump sum investment in Edelco Housing made 3 years ago would be worth approximately ₹989.98 today, representing a negative return of -1.00%. This translates to an annualized return (CAGR) of -0.30%. During this period, Edelco Housing paid out ₹24.00 per share in total dividends, providing additional income beyond capital appreciation.

3 Years 4 Months Investment Scenario (Apr 2022 - Aug 2025)

Initial Investment ₹1,000.00
Current Value ₹989.98
Total Return -1.00%
Annual Return (CAGR) -0.30%
Total Dividends ₹31.43
Shares Owned 1.3

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Edelco Housing has delivered a total return of -21.4%.

  • 52-Week High reached INR1,028.25 on September 5, 2024.
  • 52-Week Low touched INR658.10 on April 7, 2025.
  • Current Price trading at INR731.90 as of August 18, 2025.

Over the past 5 years, investing INR10,000.00 in Edelco Housing (eldehsg) would have grown to approximately INR9,585.00 as of August 18, 2025, representing a total return of -4.2%.

This represents a compound annual growth rate (CAGR) of -0.8% over the 5-year period.

Edelco Housing (eldehsg) has delivered an annualized return of -0.4% over the past 10 years.

To illustrate: INR10,000.00 invested in Edelco Housing would have grown to INR9,585.00 over this 10-year period.

This performance should be compared against other companies in the Real Estate sector to understand relative performance.

Edelco Housing (eldehsg) has achieved its strongest performance over the 3 years period, delivering a total return of 23.5%.

Edelco Housing (eldehsg) shows the following performance across different time periods:

Positive Returns: 3 years (+23.5%)

Negative Returns: 12 months (-21.4%), 5 years (-4.2%), 10 years (-4.2%)

This represents mixed performance in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.