Elecon Engineering Company Limited (BOM:505700)
India
· Delayed Price · Currency is INR 479.50
-18.65 (-3.74%)
At close: Apr 28, 2026
BOM:505700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 495.25 | 501.35 | 476.20 | 479.50 | 479.50 | -3.74% | 55,151 |
| Apr 27, 2026 | 515.95 | 521.80 | 496.00 | 498.15 | 498.15 | -2.72% | 45,655 |
| Apr 24, 2026 | 514.30 | 516.30 | 497.10 | 512.10 | 512.10 | -0.07% | 58,789 |
| Apr 23, 2026 | 506.00 | 524.40 | 498.70 | 512.45 | 512.45 | 1.61% | 204,747 |
| Apr 22, 2026 | 465.60 | 510.95 | 464.00 | 504.35 | 504.35 | 6.89% | 195,846 |
| Apr 21, 2026 | 436.00 | 482.45 | 436.00 | 471.85 | 471.85 | 8.11% | 305,718 |
| Apr 20, 2026 | 409.95 | 441.40 | 405.65 | 436.45 | 436.45 | 5.73% | 127,098 |
| Apr 17, 2026 | 408.20 | 415.00 | 405.00 | 412.80 | 412.80 | 1.49% | 96,784 |
| Apr 16, 2026 | 410.85 | 421.30 | 403.50 | 406.75 | 406.75 | -1.57% | 101,787 |
| Apr 15, 2026 | 423.90 | 431.75 | 400.80 | 413.25 | 413.25 | -0.33% | 140,860 |
| Apr 13, 2026 | 412.55 | 421.20 | 406.25 | 414.60 | 414.60 | -1.18% | 50,182 |
| Apr 10, 2026 | 432.25 | 435.65 | 414.80 | 419.55 | 419.55 | -1.49% | 85,823 |
| Apr 9, 2026 | 425.65 | 431.20 | 420.40 | 425.90 | 425.90 | 1.55% | 34,746 |
| Apr 8, 2026 | 410.20 | 424.65 | 404.05 | 419.40 | 419.40 | 6.14% | 72,693 |
| Apr 7, 2026 | 385.85 | 396.15 | 384.90 | 395.15 | 395.15 | 0.79% | 26,792 |
| Apr 6, 2026 | 384.65 | 395.80 | 381.05 | 392.05 | 392.05 | 0.86% | 36,846 |
| Apr 2, 2026 | 381.05 | 389.80 | 367.85 | 388.70 | 388.70 | 1.94% | 26,853 |
| Apr 1, 2026 | 367.70 | 387.30 | 367.30 | 381.30 | 381.30 | 7.48% | 41,956 |
| Mar 30, 2026 | 371.50 | 371.50 | 352.00 | 354.75 | 354.75 | -4.66% | 45,537 |
| Mar 27, 2026 | 386.70 | 387.35 | 370.00 | 372.10 | 372.10 | -3.94% | 79,268 |
| Mar 25, 2026 | 391.15 | 397.55 | 386.30 | 387.35 | 387.35 | 0.68% | 63,866 |
| Mar 24, 2026 | 393.85 | 394.80 | 373.15 | 384.75 | 384.75 | 1.50% | 63,696 |
| Mar 23, 2026 | 383.00 | 385.00 | 372.50 | 379.05 | 379.05 | -3.27% | 553,676 |
| Mar 20, 2026 | 387.00 | 404.80 | 387.00 | 391.85 | 391.85 | 2.63% | 290,580 |
| Mar 19, 2026 | 391.00 | 393.05 | 381.00 | 381.80 | 381.80 | -4.07% | 54,555 |
| Mar 18, 2026 | 388.95 | 415.05 | 384.00 | 398.00 | 398.00 | 4.00% | 47,716 |
| Mar 17, 2026 | 377.40 | 394.00 | 372.40 | 382.70 | 382.70 | 1.67% | 59,764 |
| Mar 16, 2026 | 381.25 | 381.25 | 366.60 | 376.40 | 376.40 | -0.95% | 537,576 |
| Mar 13, 2026 | 390.00 | 392.80 | 375.00 | 380.00 | 380.00 | -2.71% | 42,576 |
| Mar 12, 2026 | 402.95 | 402.95 | 384.25 | 390.60 | 390.60 | -2.76% | 47,581 |
| Mar 11, 2026 | 406.00 | 408.80 | 398.10 | 401.70 | 401.70 | -0.10% | 34,180 |
| Mar 10, 2026 | 409.95 | 412.50 | 400.20 | 402.10 | 402.10 | -0.98% | 38,264 |
| Mar 9, 2026 | 403.50 | 409.90 | 391.10 | 406.10 | 406.10 | -0.96% | 31,371 |
| Mar 6, 2026 | 395.45 | 435.55 | 395.45 | 410.05 | 410.05 | 2.46% | 80,192 |
| Mar 5, 2026 | 397.30 | 403.00 | 389.20 | 400.20 | 400.20 | 1.94% | 27,806 |
| Mar 4, 2026 | 411.35 | 411.35 | 389.15 | 392.60 | 392.60 | -3.26% | 29,583 |
| Mar 2, 2026 | 391.95 | 416.65 | 391.90 | 405.85 | 405.85 | -2.45% | 55,860 |
| Feb 27, 2026 | 429.95 | 429.95 | 413.25 | 416.05 | 416.05 | -1.70% | 17,340 |
| Feb 26, 2026 | 421.30 | 430.45 | 419.40 | 423.25 | 423.25 | 0.04% | 16,995 |
| Feb 25, 2026 | 416.30 | 427.85 | 416.30 | 423.10 | 423.10 | 0.85% | 19,992 |
| Feb 24, 2026 | 421.05 | 431.65 | 416.85 | 419.55 | 419.55 | -1.48% | 12,925 |
| Feb 23, 2026 | 429.65 | 430.30 | 422.90 | 425.85 | 425.85 | 0.53% | 15,560 |
| Feb 20, 2026 | 423.45 | 430.00 | 416.25 | 423.60 | 423.60 | -0.53% | 17,989 |
| Feb 19, 2026 | 439.50 | 445.45 | 422.10 | 425.85 | 425.85 | -3.11% | 28,120 |
| Feb 18, 2026 | 441.65 | 444.25 | 436.00 | 439.50 | 439.50 | -0.49% | 29,404 |
| Feb 17, 2026 | 438.50 | 448.00 | 435.50 | 441.65 | 441.65 | 1.80% | 24,840 |
| Feb 16, 2026 | 430.05 | 441.10 | 427.00 | 433.85 | 433.85 | -0.14% | 33,243 |
| Feb 13, 2026 | 435.95 | 442.95 | 431.50 | 434.45 | 434.45 | -2.26% | 15,661 |
| Feb 12, 2026 | 456.05 | 462.95 | 442.35 | 444.50 | 444.50 | -2.48% | 33,200 |
| Feb 11, 2026 | 469.10 | 475.00 | 454.00 | 455.80 | 455.80 | -2.60% | 17,952 |
| Feb 10, 2026 | 480.00 | 493.95 | 465.00 | 467.95 | 467.95 | -2.48% | 33,074 |
| Feb 9, 2026 | 449.80 | 491.05 | 444.00 | 479.85 | 479.85 | 8.50% | 88,395 |
| Feb 6, 2026 | 437.70 | 446.35 | 435.45 | 442.25 | 442.25 | 0.98% | 14,213 |
| Feb 5, 2026 | 455.45 | 455.45 | 433.15 | 437.95 | 437.95 | -3.76% | 11,635 |
| Feb 4, 2026 | 445.00 | 459.15 | 436.00 | 455.05 | 455.05 | 1.76% | 49,641 |
| Feb 3, 2026 | 418.40 | 452.75 | 411.10 | 447.20 | 447.20 | 11.33% | 155,176 |
| Feb 2, 2026 | 391.95 | 404.80 | 389.20 | 401.70 | 401.70 | 1.71% | 33,484 |
| Feb 1, 2026 | 409.45 | 417.00 | 385.00 | 394.95 | 394.95 | -3.20% | 24,837 |
| Jan 30, 2026 | 394.95 | 415.00 | 391.80 | 408.00 | 408.00 | 3.29% | 53,794 |
| Jan 29, 2026 | 393.80 | 397.65 | 385.50 | 395.00 | 395.00 | 1.49% | 25,665 |
| Jan 28, 2026 | 370.00 | 391.50 | 369.85 | 389.20 | 389.20 | 5.52% | 57,055 |
| Jan 27, 2026 | 372.20 | 374.50 | 364.00 | 368.85 | 368.85 | -1.63% | 26,850 |
| Jan 23, 2026 | 384.00 | 384.00 | 369.35 | 374.95 | 374.95 | -0.99% | 28,895 |
| Jan 22, 2026 | 380.85 | 386.00 | 369.35 | 378.70 | 378.70 | -0.16% | 51,855 |
| Jan 21, 2026 | 374.00 | 381.75 | 361.85 | 379.30 | 379.30 | 1.16% | 71,446 |
| Jan 20, 2026 | 387.90 | 387.90 | 372.65 | 374.95 | 374.95 | -2.94% | 83,329 |
| Jan 19, 2026 | 389.80 | 390.00 | 382.60 | 386.30 | 386.30 | -1.43% | 59,685 |
| Jan 16, 2026 | 397.10 | 397.55 | 387.30 | 391.90 | 391.90 | -1.04% | 87,926 |
| Jan 14, 2026 | 400.55 | 405.05 | 392.00 | 396.00 | 396.00 | -0.98% | 40,590 |
| Jan 13, 2026 | 415.60 | 423.05 | 396.95 | 399.90 | 399.90 | -2.52% | 155,902 |
| Jan 12, 2026 | 423.45 | 425.65 | 395.25 | 410.25 | 410.25 | -3.05% | 243,388 |
| Jan 9, 2026 | 435.80 | 456.05 | 415.30 | 423.15 | 423.15 | -15.79% | 626,154 |
| Jan 8, 2026 | 522.05 | 531.65 | 497.50 | 502.50 | 502.50 | -2.92% | 131,040 |
| Jan 7, 2026 | 482.85 | 524.70 | 480.65 | 517.60 | 517.60 | 8.05% | 808,481 |
| Jan 6, 2026 | 500.45 | 500.45 | 477.00 | 479.05 | 479.05 | -3.75% | 49,731 |
| Jan 5, 2026 | 507.90 | 508.90 | 487.65 | 497.70 | 497.70 | -0.70% | 1,039,195 |
| Jan 2, 2026 | 485.95 | 516.00 | 482.00 | 501.20 | 501.20 | 4.33% | 138,328 |
| Jan 1, 2026 | 484.00 | 488.90 | 479.10 | 480.40 | 480.40 | -0.20% | 5,476 |
| Dec 31, 2025 | 470.20 | 483.75 | 467.90 | 481.35 | 481.35 | 2.14% | 22,350 |
| Dec 30, 2025 | 475.05 | 480.50 | 465.50 | 471.25 | 471.25 | -0.95% | 12,592 |
| Dec 29, 2025 | 477.75 | 486.50 | 474.75 | 475.75 | 475.75 | -0.52% | 14,034 |
| Dec 26, 2025 | 479.05 | 487.65 | 476.65 | 478.25 | 478.25 | -0.60% | 19,847 |
| Dec 24, 2025 | 490.00 | 492.70 | 479.65 | 481.15 | 481.15 | -2.25% | 17,115 |
| Dec 23, 2025 | 494.85 | 498.25 | 489.50 | 492.25 | 492.25 | 0.19% | 22,959 |
| Dec 22, 2025 | 484.85 | 494.10 | 484.75 | 491.30 | 491.30 | 1.87% | 32,228 |
| Dec 19, 2025 | 464.15 | 484.95 | 464.15 | 482.30 | 482.30 | 2.28% | 20,348 |
| Dec 18, 2025 | 473.60 | 474.70 | 466.85 | 471.55 | 471.55 | -0.74% | 10,915 |
| Dec 17, 2025 | 476.35 | 482.35 | 473.30 | 475.05 | 475.05 | -1.25% | 6,924 |
| Dec 16, 2025 | 489.25 | 489.25 | 478.75 | 481.05 | 481.05 | -0.63% | 8,009 |
| Dec 15, 2025 | 483.30 | 488.00 | 479.15 | 484.10 | 484.10 | 0.16% | 17,273 |
| Dec 12, 2025 | 473.05 | 485.00 | 473.05 | 483.35 | 483.35 | 1.09% | 6,507 |
| Dec 11, 2025 | 472.10 | 480.00 | 472.05 | 478.15 | 478.15 | 0.75% | 13,577 |
| Dec 10, 2025 | 476.95 | 488.35 | 471.80 | 474.60 | 474.60 | -0.30% | 7,277 |
| Dec 9, 2025 | 470.05 | 478.85 | 461.10 | 476.05 | 476.05 | 0.64% | 14,471 |
| Dec 8, 2025 | 473.15 | 476.00 | 465.50 | 473.00 | 473.00 | -0.34% | 34,074 |
| Dec 5, 2025 | 480.95 | 482.30 | 470.75 | 474.60 | 474.60 | -0.99% | 11,087 |
| Dec 4, 2025 | 475.00 | 490.95 | 475.00 | 479.35 | 479.35 | -0.51% | 7,192 |
| Dec 3, 2025 | 484.20 | 488.75 | 474.25 | 481.80 | 481.80 | -1.15% | 19,639 |
| Dec 2, 2025 | 487.35 | 492.30 | 485.90 | 487.40 | 487.40 | -0.80% | 18,550 |
| Dec 1, 2025 | 502.10 | 505.40 | 489.25 | 491.35 | 491.35 | -2.62% | 39,399 |