Elpro International Limited (BOM:504000)
India
· Delayed Price · Currency is INR 83.05
-0.24 (-0.29%)
At close: Mar 6, 2026
Elpro International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 83.04 | 84.00 | 81.00 | 83.16 | 83.16 | 0.13% | 91,323 |
| Mar 6, 2026 | 83.10 | 84.89 | 80.31 | 83.05 | 83.05 | -0.29% | 8,162 |
| Mar 5, 2026 | 84.90 | 84.90 | 82.51 | 83.29 | 83.29 | 0.92% | 22,125 |
| Mar 4, 2026 | 83.99 | 83.99 | 82.30 | 82.53 | 82.53 | -1.75% | 35,753 |
| Mar 2, 2026 | 80.00 | 86.00 | 80.00 | 84.00 | 84.00 | -1.29% | 56,502 |
| Feb 27, 2026 | 85.14 | 87.00 | 85.06 | 85.10 | 85.10 | -0.92% | 16,105 |
| Feb 26, 2026 | 86.99 | 86.99 | 83.99 | 85.89 | 85.89 | -0.07% | 26,029 |
| Feb 25, 2026 | 85.00 | 86.99 | 85.00 | 85.95 | 85.95 | 1.25% | 24,092 |
| Feb 24, 2026 | 87.86 | 87.86 | 84.21 | 84.89 | 84.89 | -1.38% | 26,457 |
| Feb 23, 2026 | 87.32 | 88.94 | 86.05 | 86.08 | 86.08 | -1.42% | 19,603 |
| Feb 20, 2026 | 86.90 | 89.10 | 85.13 | 87.32 | 87.32 | 1.19% | 72,628 |
| Feb 19, 2026 | 85.00 | 87.29 | 84.99 | 86.29 | 86.29 | 0.57% | 31,075 |
| Feb 18, 2026 | 85.55 | 86.68 | 84.50 | 85.80 | 85.80 | 0.73% | 24,928 |
| Feb 17, 2026 | 85.75 | 85.75 | 81.80 | 85.18 | 85.18 | 1.15% | 36,701 |
| Feb 16, 2026 | 82.85 | 86.10 | 82.85 | 84.21 | 84.21 | 1.37% | 67,309 |
| Feb 13, 2026 | 84.80 | 86.97 | 81.56 | 83.07 | 83.07 | 5.58% | 116,137 |
| Feb 12, 2026 | 77.15 | 79.95 | 75.33 | 78.68 | 78.68 | 1.98% | 16,272 |
| Feb 11, 2026 | 78.02 | 78.44 | 75.63 | 77.15 | 77.15 | -2.94% | 20,926 |
| Feb 10, 2026 | 76.00 | 79.74 | 76.00 | 79.49 | 79.49 | 4.51% | 35,404 |
| Feb 9, 2026 | 75.00 | 77.00 | 75.00 | 76.06 | 76.06 | 0.88% | 20,197 |
| Feb 6, 2026 | 74.20 | 76.41 | 74.20 | 75.40 | 75.40 | -0.87% | 25,766 |
| Feb 5, 2026 | 76.74 | 76.99 | 75.90 | 76.06 | 76.06 | -0.58% | 16,484 |
| Feb 4, 2026 | 75.71 | 76.99 | 75.52 | 76.50 | 76.50 | 1.04% | 15,661 |
| Feb 3, 2026 | 76.49 | 77.01 | 75.55 | 75.71 | 75.71 | 0.91% | 24,618 |
| Feb 2, 2026 | 76.78 | 77.00 | 74.10 | 75.03 | 75.03 | -2.28% | 24,903 |
| Feb 1, 2026 | 76.39 | 77.00 | 74.06 | 76.78 | 76.78 | 0.87% | 4,089 |
| Jan 30, 2026 | 76.52 | 76.98 | 75.44 | 76.12 | 76.12 | -0.83% | 22,615 |
| Jan 29, 2026 | 77.44 | 77.91 | 75.50 | 76.76 | 76.76 | -0.85% | 17,239 |
| Jan 28, 2026 | 77.10 | 78.01 | 77.00 | 77.42 | 77.42 | 0.40% | 25,601 |
| Jan 27, 2026 | 78.75 | 78.75 | 71.20 | 77.11 | 77.11 | 0.23% | 85,828 |
| Jan 23, 2026 | 80.48 | 80.48 | 76.35 | 76.93 | 76.93 | -2.63% | 23,901 |
| Jan 22, 2026 | 79.00 | 80.01 | 78.12 | 79.01 | 79.01 | -0.20% | 33,165 |
| Jan 21, 2026 | 78.66 | 80.41 | 78.00 | 79.17 | 79.17 | -0.86% | 31,224 |
| Jan 20, 2026 | 79.00 | 80.35 | 79.00 | 79.86 | 79.86 | -0.18% | 121,311 |
| Jan 19, 2026 | 79.00 | 80.50 | 79.00 | 80.00 | 80.00 | 0.50% | 62,293 |
| Jan 16, 2026 | 79.94 | 80.70 | 78.06 | 79.60 | 79.60 | 2.63% | 60,701 |
| Jan 14, 2026 | 80.07 | 82.09 | 77.10 | 77.56 | 77.56 | -3.90% | 69,622 |
| Jan 13, 2026 | 81.50 | 82.60 | 79.01 | 80.71 | 80.71 | 0.14% | 70,948 |
| Jan 12, 2026 | 81.36 | 82.00 | 78.00 | 80.60 | 80.60 | -2.52% | 48,292 |
| Jan 9, 2026 | 83.92 | 83.99 | 82.12 | 82.68 | 82.68 | -1.02% | 66,171 |
| Jan 8, 2026 | 82.70 | 84.55 | 82.05 | 83.53 | 83.53 | -0.20% | 46,737 |
| Jan 7, 2026 | 83.67 | 84.64 | 82.20 | 83.70 | 83.70 | -0.51% | 55,987 |
| Jan 6, 2026 | 83.31 | 89.00 | 82.16 | 84.13 | 84.13 | 0.36% | 69,435 |
| Jan 5, 2026 | 83.62 | 86.77 | 83.20 | 83.83 | 83.83 | -0.55% | 69,298 |
| Jan 2, 2026 | 84.61 | 85.99 | 83.26 | 84.29 | 84.29 | -0.99% | 66,795 |
| Jan 1, 2026 | 85.00 | 85.99 | 84.64 | 85.13 | 85.13 | 0.16% | 6,301 |
| Dec 31, 2025 | 85.00 | 85.85 | 84.50 | 84.99 | 84.99 | -0.98% | 92,777 |
| Dec 30, 2025 | 85.51 | 86.75 | 84.01 | 85.83 | 85.83 | -0.14% | 35,805 |
| Dec 29, 2025 | 85.20 | 86.74 | 84.01 | 85.95 | 85.95 | 0.08% | 28,479 |
| Dec 26, 2025 | 86.83 | 86.83 | 85.01 | 85.88 | 85.88 | -1.09% | 52,856 |
| Dec 24, 2025 | 85.50 | 89.85 | 83.27 | 86.83 | 86.83 | 1.73% | 34,021 |
| Dec 23, 2025 | 84.99 | 85.86 | 84.06 | 85.35 | 85.35 | 1.60% | 22,698 |
| Dec 22, 2025 | 84.98 | 84.98 | 82.13 | 84.01 | 84.01 | 1.12% | 172,820 |
| Dec 19, 2025 | 82.00 | 84.45 | 82.00 | 83.08 | 83.08 | 0.90% | 218,727 |
| Dec 18, 2025 | 82.75 | 82.99 | 81.03 | 82.34 | 82.34 | -0.04% | 105,720 |
| Dec 17, 2025 | 81.44 | 84.00 | 80.99 | 82.37 | 82.37 | 1.88% | 342,237 |
| Dec 16, 2025 | 81.49 | 81.49 | 80.75 | 80.85 | 80.85 | -0.20% | 34,348 |
| Dec 15, 2025 | 80.61 | 81.92 | 80.04 | 81.01 | 81.01 | -0.28% | 302,865 |
| Dec 12, 2025 | 81.94 | 84.39 | 80.60 | 81.24 | 81.24 | -0.28% | 167,920 |
| Dec 11, 2025 | 79.50 | 82.40 | 79.50 | 81.47 | 81.47 | 2.26% | 256,971 |
| Dec 10, 2025 | 80.98 | 81.39 | 79.45 | 79.67 | 79.67 | -1.10% | 64,573 |
| Dec 9, 2025 | 80.47 | 81.19 | 79.38 | 80.56 | 80.56 | 0.14% | 33,413 |
| Dec 8, 2025 | 81.74 | 81.74 | 79.42 | 80.45 | 80.45 | -0.40% | 29,709 |
| Dec 5, 2025 | 81.40 | 81.79 | 79.37 | 80.77 | 80.77 | 0.80% | 18,802 |
| Dec 4, 2025 | 81.48 | 81.48 | 79.60 | 80.13 | 80.13 | -0.22% | 26,327 |
| Dec 3, 2025 | 81.16 | 82.32 | 79.51 | 80.31 | 80.31 | -1.02% | 32,445 |
| Dec 2, 2025 | 82.94 | 82.94 | 80.01 | 81.14 | 81.14 | -1.99% | 15,370 |
| Dec 1, 2025 | 82.38 | 83.00 | 82.08 | 82.79 | 82.79 | 1.07% | 8,667 |
| Nov 28, 2025 | 80.11 | 83.99 | 80.11 | 81.91 | 81.91 | 2.29% | 17,902 |
| Nov 27, 2025 | 80.78 | 80.90 | 79.71 | 80.08 | 80.08 | -0.12% | 9,906 |
| Nov 26, 2025 | 79.94 | 81.80 | 78.52 | 80.18 | 80.18 | 1.00% | 31,628 |
| Nov 25, 2025 | 80.00 | 80.74 | 78.20 | 79.39 | 79.39 | -1.23% | 21,623 |
| Nov 24, 2025 | 82.10 | 82.45 | 80.31 | 80.38 | 80.38 | -2.52% | 39,245 |
| Nov 21, 2025 | 81.26 | 82.90 | 81.26 | 82.46 | 82.46 | 0.45% | 20,203 |
| Nov 20, 2025 | 82.83 | 83.90 | 81.60 | 82.09 | 82.09 | -0.89% | 30,087 |
| Nov 19, 2025 | 83.00 | 85.00 | 82.16 | 82.83 | 82.83 | -1.70% | 26,052 |
| Nov 18, 2025 | 85.00 | 85.00 | 83.00 | 84.26 | 84.26 | -0.71% | 23,647 |
| Nov 17, 2025 | 87.09 | 87.09 | 81.90 | 84.86 | 84.86 | -4.00% | 58,089 |
| Nov 14, 2025 | 89.60 | 89.60 | 87.21 | 88.40 | 88.40 | 0.65% | 17,427 |
| Nov 13, 2025 | 89.50 | 91.00 | 87.50 | 87.83 | 87.83 | -1.59% | 55,766 |
| Nov 12, 2025 | 86.05 | 89.80 | 86.05 | 89.25 | 89.25 | 3.51% | 39,976 |
| Nov 11, 2025 | 85.65 | 86.95 | 84.10 | 86.22 | 86.22 | 1.04% | 22,004 |
| Nov 10, 2025 | 87.29 | 87.29 | 85.00 | 85.33 | 85.33 | -0.68% | 16,039 |
| Nov 7, 2025 | 84.38 | 86.45 | 84.38 | 85.91 | 85.91 | 0.47% | 9,481 |
| Nov 6, 2025 | 86.25 | 86.68 | 84.99 | 85.51 | 85.51 | -0.30% | 31,655 |
| Nov 4, 2025 | 85.47 | 86.36 | 84.80 | 85.77 | 85.77 | 0.35% | 17,557 |
| Nov 3, 2025 | 85.05 | 86.98 | 84.65 | 85.47 | 85.47 | 0.06% | 30,708 |
| Oct 31, 2025 | 87.47 | 87.47 | 84.16 | 85.42 | 85.42 | -0.79% | 19,908 |
| Oct 30, 2025 | 87.80 | 88.75 | 85.75 | 86.10 | 86.10 | -0.98% | 35,974 |
| Oct 29, 2025 | 86.99 | 87.83 | 85.52 | 86.95 | 86.95 | 0.66% | 22,313 |
| Oct 28, 2025 | 87.29 | 87.29 | 86.06 | 86.38 | 86.38 | 0.02% | 34,530 |
| Oct 27, 2025 | 87.67 | 87.67 | 85.10 | 86.36 | 86.36 | -0.17% | 46,837 |
| Oct 24, 2025 | 87.95 | 87.99 | 86.20 | 86.51 | 86.51 | -0.73% | 40,074 |
| Oct 23, 2025 | 87.70 | 88.75 | 86.15 | 87.15 | 87.15 | 0.44% | 45,208 |
| Oct 21, 2025 | 85.58 | 87.80 | 85.50 | 86.77 | 86.77 | 1.38% | 13,799 |
| Oct 20, 2025 | 86.20 | 87.20 | 85.13 | 85.59 | 85.59 | -0.35% | 22,671 |
| Oct 17, 2025 | 87.50 | 88.66 | 85.00 | 85.89 | 85.89 | -1.54% | 52,599 |
| Oct 16, 2025 | 86.49 | 89.90 | 85.62 | 87.23 | 87.23 | 1.87% | 72,999 |
| Oct 15, 2025 | 85.95 | 87.99 | 85.04 | 85.63 | 85.63 | -0.01% | 44,876 |
| Oct 14, 2025 | 85.60 | 86.98 | 85.30 | 85.64 | 85.64 | -0.38% | 25,950 |