Elgi Equipments Limited (BOM:522074)
India
· Delayed Price · Currency is INR 519.10
+0.90 (0.17%)
At close: Mar 6, 2026
Elgi Equipments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 500.35 | 510.65 | 492.35 | 505.50 | 505.50 | -2.62% | 25,737 |
| Mar 6, 2026 | 523.25 | 524.10 | 515.60 | 519.10 | 519.10 | 0.17% | 12,430 |
| Mar 5, 2026 | 487.75 | 520.50 | 487.75 | 518.20 | 518.20 | 4.19% | 14,266 |
| Mar 4, 2026 | 509.90 | 514.55 | 494.95 | 497.35 | 497.35 | -4.28% | 20,309 |
| Mar 2, 2026 | 500.65 | 526.90 | 500.65 | 519.60 | 519.60 | -2.76% | 23,387 |
| Feb 27, 2026 | 541.90 | 543.20 | 532.30 | 534.35 | 534.35 | -1.38% | 18,052 |
| Feb 26, 2026 | 553.85 | 553.85 | 537.85 | 541.85 | 541.85 | -0.52% | 127,803 |
| Feb 25, 2026 | 543.90 | 549.15 | 540.90 | 544.70 | 544.70 | 0.78% | 15,263 |
| Feb 24, 2026 | 544.30 | 548.35 | 537.70 | 540.50 | 540.50 | -1.62% | 26,081 |
| Feb 23, 2026 | 532.65 | 552.30 | 531.65 | 549.40 | 549.40 | 3.25% | 30,778 |
| Feb 20, 2026 | 520.00 | 534.00 | 514.70 | 532.10 | 532.10 | 1.30% | 32,560 |
| Feb 19, 2026 | 539.35 | 544.10 | 520.35 | 525.25 | 525.25 | -2.30% | 38,434 |
| Feb 18, 2026 | 523.25 | 544.70 | 516.55 | 537.60 | 537.60 | 4.07% | 55,357 |
| Feb 17, 2026 | 503.70 | 517.80 | 503.70 | 516.60 | 516.60 | 2.55% | 48,652 |
| Feb 16, 2026 | 508.65 | 518.70 | 494.30 | 503.75 | 503.75 | -1.02% | 35,297 |
| Feb 13, 2026 | 512.15 | 524.00 | 499.60 | 508.95 | 508.95 | -0.62% | 356,381 |
| Feb 12, 2026 | 507.65 | 520.00 | 504.60 | 512.10 | 512.10 | 3.14% | 802,981 |
| Feb 11, 2026 | 499.10 | 501.80 | 493.00 | 496.50 | 496.50 | 0.26% | 18,752 |
| Feb 10, 2026 | 501.15 | 503.25 | 492.10 | 495.20 | 495.20 | -0.62% | 11,859 |
| Feb 9, 2026 | 498.65 | 505.55 | 490.15 | 498.30 | 498.30 | 2.57% | 32,010 |
| Feb 6, 2026 | 486.80 | 489.65 | 483.55 | 485.80 | 485.80 | -0.37% | 22,273 |
| Feb 5, 2026 | 492.35 | 494.35 | 485.00 | 487.60 | 487.60 | -0.96% | 138,071 |
| Feb 4, 2026 | 485.90 | 495.25 | 480.85 | 492.35 | 492.35 | 0.02% | 25,628 |
| Feb 3, 2026 | 479.30 | 495.60 | 470.20 | 492.25 | 492.25 | 13.43% | 165,892 |
| Feb 2, 2026 | 438.20 | 438.20 | 424.55 | 433.95 | 433.95 | -1.07% | 59,922 |
| Feb 1, 2026 | 433.30 | 448.75 | 431.55 | 438.65 | 438.65 | 1.38% | 25,485 |
| Jan 30, 2026 | 420.35 | 436.40 | 416.90 | 432.70 | 432.70 | 2.71% | 33,431 |
| Jan 29, 2026 | 431.10 | 434.25 | 419.20 | 421.30 | 421.30 | -2.33% | 14,786 |
| Jan 28, 2026 | 418.00 | 438.40 | 418.00 | 431.35 | 431.35 | 1.94% | 17,819 |
| Jan 27, 2026 | 425.45 | 430.45 | 416.80 | 423.15 | 423.15 | -0.28% | 10,126 |
| Jan 23, 2026 | 448.55 | 448.55 | 422.85 | 424.35 | 424.35 | -3.41% | 10,984 |
| Jan 22, 2026 | 427.00 | 441.20 | 427.00 | 439.35 | 439.35 | 3.36% | 9,918 |
| Jan 21, 2026 | 411.00 | 430.00 | 408.95 | 425.05 | 425.05 | 2.51% | 35,812 |
| Jan 20, 2026 | 427.75 | 427.75 | 412.60 | 414.65 | 414.65 | -3.52% | 28,301 |
| Jan 19, 2026 | 430.45 | 431.55 | 426.60 | 429.80 | 429.80 | -0.17% | 9,809 |
| Jan 16, 2026 | 441.05 | 441.20 | 427.50 | 430.55 | 430.55 | -2.03% | 40,430 |
| Jan 14, 2026 | 440.00 | 445.00 | 437.70 | 439.45 | 439.45 | -0.20% | 15,175 |
| Jan 13, 2026 | 438.10 | 448.00 | 436.20 | 440.35 | 440.35 | 0.07% | 11,233 |
| Jan 12, 2026 | 443.25 | 447.70 | 432.15 | 440.05 | 440.05 | -1.63% | 23,690 |
| Jan 9, 2026 | 456.50 | 457.50 | 445.30 | 447.35 | 447.35 | -1.99% | 28,179 |
| Jan 8, 2026 | 471.95 | 472.30 | 455.20 | 456.45 | 456.45 | -3.42% | 24,156 |
| Jan 7, 2026 | 465.00 | 478.35 | 465.00 | 472.60 | 472.60 | 1.26% | 12,818 |
| Jan 6, 2026 | 475.00 | 476.25 | 466.00 | 466.70 | 466.70 | -2.27% | 12,445 |
| Jan 5, 2026 | 486.95 | 486.95 | 475.60 | 477.55 | 477.55 | -1.19% | 6,849 |
| Jan 2, 2026 | 477.10 | 484.60 | 477.10 | 483.30 | 483.30 | 1.43% | 21,819 |
| Jan 1, 2026 | 473.50 | 478.55 | 473.30 | 476.50 | 476.50 | 0.64% | 6,946 |
| Dec 31, 2025 | 474.35 | 479.55 | 466.35 | 473.45 | 473.45 | 0.25% | 38,153 |
| Dec 30, 2025 | 455.05 | 477.00 | 451.10 | 472.25 | 472.25 | 3.22% | 101,740 |
| Dec 29, 2025 | 461.65 | 468.05 | 453.45 | 457.50 | 457.50 | -1.11% | 31,877 |
| Dec 26, 2025 | 465.30 | 467.45 | 462.00 | 462.65 | 462.65 | -0.80% | 14,098 |
| Dec 24, 2025 | 468.50 | 473.25 | 465.00 | 466.40 | 466.40 | -0.96% | 13,135 |
| Dec 23, 2025 | 472.30 | 477.85 | 469.00 | 470.90 | 470.90 | -0.45% | 27,451 |
| Dec 22, 2025 | 473.25 | 476.60 | 469.15 | 473.05 | 473.05 | 0.55% | 15,132 |
| Dec 19, 2025 | 471.55 | 472.60 | 467.15 | 470.45 | 470.45 | 0.68% | 26,045 |
| Dec 18, 2025 | 467.00 | 470.65 | 464.80 | 467.25 | 467.25 | -0.15% | 16,760 |
| Dec 17, 2025 | 478.95 | 478.95 | 466.30 | 467.95 | 467.95 | -2.30% | 23,817 |
| Dec 16, 2025 | 491.00 | 492.55 | 475.60 | 478.95 | 478.95 | -1.99% | 17,045 |
| Dec 15, 2025 | 483.55 | 494.00 | 483.55 | 488.65 | 488.65 | 0.02% | 13,487 |
| Dec 12, 2025 | 486.20 | 490.50 | 484.60 | 488.55 | 488.55 | 0.76% | 13,926 |
| Dec 11, 2025 | 485.25 | 487.50 | 482.45 | 484.85 | 484.85 | -0.16% | 8,896 |
| Dec 10, 2025 | 488.90 | 492.70 | 484.05 | 485.65 | 485.65 | -1.18% | 9,026 |
| Dec 9, 2025 | 486.25 | 495.50 | 476.65 | 491.45 | 491.45 | 1.62% | 36,505 |
| Dec 8, 2025 | 504.00 | 504.00 | 482.35 | 483.60 | 483.60 | -3.44% | 54,880 |
| Dec 5, 2025 | 494.40 | 504.00 | 493.20 | 500.85 | 500.85 | 1.80% | 31,795 |
| Dec 4, 2025 | 508.55 | 508.55 | 490.00 | 492.00 | 492.00 | -2.85% | 8,612 |
| Dec 3, 2025 | 509.00 | 515.40 | 504.55 | 506.45 | 506.45 | 0.24% | 18,081 |
| Dec 2, 2025 | 501.20 | 512.95 | 501.10 | 505.25 | 505.25 | 0.80% | 31,505 |
| Dec 1, 2025 | 509.40 | 512.20 | 498.60 | 501.25 | 501.25 | -1.89% | 26,665 |
| Nov 28, 2025 | 498.55 | 520.50 | 498.55 | 510.90 | 510.90 | 2.48% | 98,827 |
| Nov 27, 2025 | 499.65 | 506.95 | 493.00 | 498.55 | 498.55 | -0.04% | 38,276 |
| Nov 26, 2025 | 484.05 | 510.40 | 482.85 | 498.75 | 498.75 | 3.98% | 101,265 |
| Nov 25, 2025 | 494.70 | 495.30 | 473.40 | 479.65 | 479.65 | -3.04% | 4,236,596 |
| Nov 24, 2025 | 494.60 | 497.85 | 488.00 | 494.70 | 494.70 | 0.52% | 10,531 |
| Nov 21, 2025 | 506.25 | 506.25 | 491.00 | 492.15 | 492.15 | -3.08% | 22,176 |
| Nov 20, 2025 | 505.05 | 513.60 | 501.80 | 507.80 | 507.80 | 0.66% | 21,759 |
| Nov 19, 2025 | 506.35 | 508.75 | 499.60 | 504.45 | 504.45 | -0.08% | 8,909 |
| Nov 18, 2025 | 514.15 | 521.15 | 497.70 | 504.85 | 504.85 | -1.85% | 30,325 |
| Nov 17, 2025 | 506.55 | 534.25 | 500.00 | 514.35 | 514.35 | 2.66% | 144,224 |
| Nov 14, 2025 | 503.25 | 504.90 | 496.70 | 501.00 | 501.00 | 0.16% | 16,208 |
| Nov 13, 2025 | 504.35 | 508.00 | 490.95 | 500.20 | 500.20 | 1.69% | 51,204 |
| Nov 12, 2025 | 485.45 | 492.95 | 484.05 | 491.90 | 491.90 | 1.32% | 8,764 |
| Nov 11, 2025 | 476.65 | 493.30 | 469.75 | 485.50 | 485.50 | 2.40% | 23,734 |
| Nov 10, 2025 | 487.85 | 487.90 | 473.70 | 474.10 | 474.10 | -0.86% | 7,954 |
| Nov 7, 2025 | 474.30 | 480.80 | 472.85 | 478.20 | 478.20 | -0.84% | 11,218 |
| Nov 6, 2025 | 482.25 | 485.85 | 478.00 | 482.25 | 482.25 | 0.07% | 9,432 |
| Nov 4, 2025 | 499.45 | 499.45 | 480.55 | 481.90 | 481.90 | -2.94% | 16,885 |
| Nov 3, 2025 | 503.05 | 503.05 | 493.65 | 496.50 | 496.50 | -0.17% | 6,276 |
| Oct 31, 2025 | 501.70 | 510.00 | 496.00 | 497.35 | 497.35 | -0.86% | 17,076 |
| Oct 30, 2025 | 511.35 | 511.35 | 497.00 | 501.65 | 501.65 | -0.65% | 15,211 |
| Oct 29, 2025 | 501.50 | 507.30 | 492.75 | 504.95 | 504.95 | 1.67% | 19,298 |
| Oct 28, 2025 | 494.20 | 498.55 | 490.60 | 496.65 | 496.65 | 1.23% | 29,045 |
| Oct 27, 2025 | 492.95 | 494.90 | 486.00 | 490.60 | 490.60 | 0.78% | 30,282 |
| Oct 24, 2025 | 471.75 | 489.90 | 469.80 | 486.80 | 486.80 | 3.39% | 38,588 |
| Oct 23, 2025 | 485.00 | 495.00 | 468.70 | 470.85 | 470.85 | -1.04% | 27,950 |
| Oct 21, 2025 | 466.70 | 478.45 | 466.70 | 475.80 | 475.80 | 1.96% | 9,372 |
| Oct 20, 2025 | 468.45 | 469.75 | 458.80 | 466.65 | 466.65 | 0.16% | 14,324 |
| Oct 17, 2025 | 469.05 | 474.30 | 465.00 | 465.90 | 465.90 | -0.94% | 5,245 |
| Oct 16, 2025 | 461.20 | 477.70 | 459.50 | 470.30 | 470.30 | 2.01% | 38,086 |
| Oct 15, 2025 | 462.35 | 466.50 | 459.00 | 461.05 | 461.05 | -0.14% | 7,766 |
| Oct 14, 2025 | 473.50 | 474.20 | 459.00 | 461.70 | 461.70 | -2.30% | 27,947 |