Skip to main content
Elecon Engineering Company Limited (BOM:505700)
India flag India · Delayed Price · Currency is INR
406.10
-3.95 (-0.96%)
At close: Mar 9, 2026

BOM:505700 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026403.50409.90391.10406.10406.10-0.96%31,371
Mar 6, 2026395.45435.55395.45410.05410.052.46%80,192
Mar 5, 2026397.30403.00389.20400.20400.201.94%27,806
Mar 4, 2026411.35411.35389.15392.60392.60-3.26%29,583
Mar 2, 2026391.95416.65391.90405.85405.85-2.45%55,860
Feb 27, 2026429.95429.95413.25416.05416.05-1.70%17,340
Feb 26, 2026421.30430.45419.40423.25423.250.04%16,995
Feb 25, 2026416.30427.85416.30423.10423.100.85%19,992
Feb 24, 2026421.05431.65416.85419.55419.55-1.48%12,925
Feb 23, 2026429.65430.30422.90425.85425.850.53%15,560
Feb 20, 2026423.45430.00416.25423.60423.60-0.53%17,989
Feb 19, 2026439.50445.45422.10425.85425.85-3.11%28,120
Feb 18, 2026441.65444.25436.00439.50439.50-0.49%29,404
Feb 17, 2026438.50448.00435.50441.65441.651.80%24,840
Feb 16, 2026430.05441.10427.00433.85433.85-0.14%33,243
Feb 13, 2026435.95442.95431.50434.45434.45-2.26%15,661
Feb 12, 2026456.05462.95442.35444.50444.50-2.48%33,200
Feb 11, 2026469.10475.00454.00455.80455.80-2.60%17,952
Feb 10, 2026480.00493.95465.00467.95467.95-2.48%33,074
Feb 9, 2026449.80491.05444.00479.85479.858.50%88,395
Feb 6, 2026437.70446.35435.45442.25442.250.98%14,213
Feb 5, 2026455.45455.45433.15437.95437.95-3.76%11,635
Feb 4, 2026445.00459.15436.00455.05455.051.76%49,641
Feb 3, 2026418.40452.75411.10447.20447.2011.33%155,176
Feb 2, 2026391.95404.80389.20401.70401.701.71%33,484
Feb 1, 2026409.45417.00385.00394.95394.95-3.20%24,837
Jan 30, 2026394.95415.00391.80408.00408.003.29%53,794
Jan 29, 2026393.80397.65385.50395.00395.001.49%25,665
Jan 28, 2026370.00391.50369.85389.20389.205.52%57,055
Jan 27, 2026372.20374.50364.00368.85368.85-1.63%26,850
Jan 23, 2026384.00384.00369.35374.95374.95-0.99%28,895
Jan 22, 2026380.85386.00369.35378.70378.70-0.16%51,855
Jan 21, 2026374.00381.75361.85379.30379.301.16%71,446
Jan 20, 2026387.90387.90372.65374.95374.95-2.94%83,329
Jan 19, 2026389.80390.00382.60386.30386.30-1.43%59,685
Jan 16, 2026397.10397.55387.30391.90391.90-1.04%87,926
Jan 14, 2026400.55405.05392.00396.00396.00-0.98%40,590
Jan 13, 2026415.60423.05396.95399.90399.90-2.52%155,902
Jan 12, 2026423.45425.65395.25410.25410.25-3.05%243,388
Jan 9, 2026435.80456.05415.30423.15423.15-15.79%626,154
Jan 8, 2026522.05531.65497.50502.50502.50-2.92%131,040
Jan 7, 2026482.85524.70480.65517.60517.608.05%808,481
Jan 6, 2026500.45500.45477.00479.05479.05-3.75%49,731
Jan 5, 2026507.90508.90487.65497.70497.70-0.70%1,039,195
Jan 2, 2026485.95516.00482.00501.20501.204.33%138,328
Jan 1, 2026484.00488.90479.10480.40480.40-0.20%5,476
Dec 31, 2025470.20483.75467.90481.35481.352.14%22,350
Dec 30, 2025475.05480.50465.50471.25471.25-0.95%12,592
Dec 29, 2025477.75486.50474.75475.75475.75-0.52%14,034
Dec 26, 2025479.05487.65476.65478.25478.25-0.60%19,847
Dec 24, 2025490.00492.70479.65481.15481.15-2.25%17,115
Dec 23, 2025494.85498.25489.50492.25492.250.19%22,959
Dec 22, 2025484.85494.10484.75491.30491.301.87%32,228
Dec 19, 2025464.15484.95464.15482.30482.302.28%20,348
Dec 18, 2025473.60474.70466.85471.55471.55-0.74%10,915
Dec 17, 2025476.35482.35473.30475.05475.05-1.25%6,924
Dec 16, 2025489.25489.25478.75481.05481.05-0.63%8,009
Dec 15, 2025483.30488.00479.15484.10484.100.16%17,273
Dec 12, 2025473.05485.00473.05483.35483.351.09%6,507
Dec 11, 2025472.10480.00472.05478.15478.150.75%13,577
Dec 10, 2025476.95488.35471.80474.60474.60-0.30%7,277
Dec 9, 2025470.05478.85461.10476.05476.050.64%14,471
Dec 8, 2025473.15476.00465.50473.00473.00-0.34%34,074
Dec 5, 2025480.95482.30470.75474.60474.60-0.99%11,087
Dec 4, 2025475.00490.95475.00479.35479.35-0.51%7,192
Dec 3, 2025484.20488.75474.25481.80481.80-1.15%19,639
Dec 2, 2025487.35492.30485.90487.40487.40-0.80%18,550
Dec 1, 2025502.10505.40489.25491.35491.35-2.62%39,399
Nov 28, 2025502.95512.65497.50504.55504.551.03%19,698
Nov 27, 2025509.55509.55496.25499.40499.40-0.82%13,870
Nov 26, 2025508.55508.55498.60503.55503.551.11%13,583
Nov 25, 2025494.40499.75486.60498.00498.000.76%16,475
Nov 24, 2025514.35516.55490.75494.25494.25-3.84%24,594
Nov 21, 2025543.10543.10512.85514.00514.00-3.44%29,034
Nov 20, 2025539.70539.70529.50532.30532.30-1.38%18,346
Nov 19, 2025531.25552.95531.25539.75539.750.66%40,769
Nov 18, 2025531.30548.95531.30536.20536.20-1.75%17,212
Nov 17, 2025537.15547.10532.45545.75545.751.90%13,009
Nov 14, 2025540.50552.30533.00535.60535.60-0.91%15,564
Nov 13, 2025525.70542.90525.70540.50540.502.82%19,103
Nov 12, 2025515.65527.60512.40525.70525.702.35%35,288
Nov 11, 2025523.60524.65510.00513.65513.65-1.87%23,123
Nov 10, 2025538.95539.10522.35523.45523.45-2.65%12,705
Nov 7, 2025539.55546.05536.00537.70537.70-1.52%17,170
Nov 6, 2025570.40570.40544.05546.00546.00-3.33%30,512
Nov 4, 2025552.05570.85552.05564.80564.801.26%23,865
Nov 3, 2025559.75570.00555.15557.75557.75-0.68%32,890
Oct 31, 2025570.00573.00559.75561.55561.55-0.92%9,620
Oct 30, 2025563.85573.40558.05566.75566.751.03%34,264
Oct 29, 2025554.95563.00551.30560.95560.950.75%12,755
Oct 28, 2025556.95565.55553.60556.80556.80-0.30%21,050
Oct 27, 2025579.95579.95555.40558.45558.45-1.81%16,153
Oct 24, 2025564.00571.85558.30568.75568.750.70%22,693
Oct 23, 2025555.30574.00547.65564.80564.801.87%43,223
Oct 21, 2025552.95557.00548.25554.45554.452.03%7,564
Oct 20, 2025554.20554.20538.50543.40543.400.39%16,983
Oct 17, 2025539.35543.00536.10541.30541.30-0.30%8,681
Oct 16, 2025549.70552.00541.85542.95542.950.20%17,990
Oct 15, 2025531.55543.30528.60541.85541.351.97%41,146
Oct 14, 2025549.55558.05528.10531.40530.91-3.83%61,863