Elgi Equipments Limited (BOM:522074)
India
· Delayed Price · Currency is INR 500.85
+8.85 (1.80%)
At close: Dec 5, 2025
Elgi Equipments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 483.40 | 483.40 | 469.05 | 472.55 | 472.55 | -2.23% | 19,954 |
| Oct 10, 2025 | 482.05 | 489.70 | 479.75 | 483.35 | 483.35 | -0.84% | 11,969 |
| Oct 9, 2025 | 487.75 | 488.45 | 482.75 | 487.45 | 487.45 | 0.43% | 2,708 |
| Oct 8, 2025 | 496.00 | 496.00 | 484.00 | 485.35 | 485.35 | -2.13% | 4,514 |
| Oct 7, 2025 | 485.10 | 502.40 | 484.00 | 495.90 | 495.90 | 2.23% | 26,238 |
| Oct 6, 2025 | 495.00 | 495.00 | 480.00 | 485.10 | 485.10 | -1.86% | 8,470 |
| Oct 3, 2025 | 485.05 | 495.75 | 483.35 | 494.30 | 494.30 | 2.50% | 18,971 |
| Oct 1, 2025 | 482.05 | 486.30 | 479.70 | 482.25 | 482.25 | 0.04% | 4,233 |
| Sep 30, 2025 | 480.00 | 485.00 | 478.30 | 482.05 | 482.05 | 1.24% | 4,870 |
| Sep 29, 2025 | 485.00 | 492.30 | 473.60 | 476.15 | 476.15 | -1.99% | 6,376 |
| Sep 26, 2025 | 496.00 | 496.40 | 477.00 | 485.80 | 485.80 | -1.93% | 10,634 |
| Sep 25, 2025 | 497.00 | 501.85 | 494.70 | 495.35 | 495.35 | -1.30% | 9,183 |
| Sep 24, 2025 | 496.00 | 505.05 | 495.60 | 501.85 | 501.85 | -0.30% | 15,040 |
| Sep 23, 2025 | 498.60 | 508.40 | 492.85 | 503.35 | 503.35 | 1.45% | 15,338 |
| Sep 22, 2025 | 506.35 | 512.00 | 494.95 | 496.15 | 496.15 | -0.88% | 26,074 |
| Sep 19, 2025 | 507.75 | 507.75 | 499.00 | 500.55 | 500.55 | -1.10% | 24,572 |
| Sep 18, 2025 | 498.30 | 513.00 | 497.05 | 506.10 | 506.10 | 2.45% | 54,197 |
| Sep 17, 2025 | 476.00 | 502.65 | 470.45 | 494.00 | 494.00 | 5.75% | 96,315 |
| Sep 16, 2025 | 465.05 | 472.20 | 464.80 | 467.15 | 467.15 | 0.54% | 11,061 |
| Sep 15, 2025 | 472.00 | 472.35 | 463.80 | 464.65 | 464.65 | -0.67% | 10,231 |
| Sep 12, 2025 | 471.05 | 473.35 | 466.30 | 467.80 | 467.80 | -0.52% | 11,861 |
| Sep 11, 2025 | 476.95 | 476.95 | 467.00 | 470.25 | 470.25 | 0.06% | 15,556 |
| Sep 10, 2025 | 472.05 | 476.75 | 468.30 | 469.95 | 469.95 | -0.14% | 31,687 |
| Sep 9, 2025 | 483.00 | 483.00 | 468.20 | 470.60 | 470.60 | -0.71% | 11,726 |
| Sep 8, 2025 | 485.00 | 485.00 | 472.00 | 473.95 | 473.95 | -0.72% | 9,462 |
| Sep 5, 2025 | 485.05 | 485.80 | 474.05 | 477.40 | 477.40 | -1.73% | 11,628 |
| Sep 4, 2025 | 495.35 | 497.80 | 482.50 | 485.80 | 485.80 | -0.96% | 8,361 |
| Sep 3, 2025 | 489.50 | 495.15 | 486.40 | 490.50 | 490.50 | -1.00% | 15,663 |
| Sep 2, 2025 | 479.05 | 502.95 | 472.85 | 495.45 | 495.45 | 4.62% | 33,816 |
| Sep 1, 2025 | 473.05 | 478.35 | 468.80 | 473.55 | 473.55 | 0.46% | 10,430 |
| Aug 29, 2025 | 493.85 | 493.85 | 469.90 | 471.40 | 471.40 | -2.68% | 134,515 |
| Aug 28, 2025 | 480.35 | 487.95 | 475.40 | 484.40 | 484.40 | 0.23% | 136,426 |
| Aug 26, 2025 | 496.35 | 496.40 | 481.00 | 483.30 | 483.30 | -2.38% | 6,913 |
| Aug 25, 2025 | 503.05 | 506.60 | 494.50 | 495.10 | 495.10 | -0.82% | 9,668 |
| Aug 22, 2025 | 507.20 | 509.70 | 498.65 | 499.20 | 499.20 | -1.31% | 18,979 |
| Aug 21, 2025 | 519.95 | 519.95 | 503.50 | 505.85 | 505.85 | -0.06% | 8,843 |
| Aug 20, 2025 | 502.05 | 510.00 | 502.05 | 506.15 | 506.15 | -0.38% | 13,724 |
| Aug 19, 2025 | 507.05 | 512.75 | 502.00 | 508.10 | 508.10 | 0.70% | 10,315 |
| Aug 18, 2025 | 496.45 | 509.35 | 496.45 | 504.55 | 504.55 | 2.52% | 16,522 |
| Aug 14, 2025 | 502.85 | 504.80 | 490.00 | 492.15 | 492.15 | -1.58% | 13,836 |
| Aug 13, 2025 | 522.55 | 522.55 | 499.30 | 500.05 | 500.05 | -3.50% | 22,947 |
| Aug 12, 2025 | 509.30 | 523.35 | 508.55 | 518.20 | 518.20 | 1.66% | 17,988 |
| Aug 11, 2025 | 532.55 | 532.55 | 502.00 | 509.75 | 509.75 | -0.46% | 16,688 |
| Aug 8, 2025 | 530.65 | 533.20 | 509.00 | 512.10 | 512.10 | -4.07% | 31,579 |
| Aug 7, 2025 | 541.75 | 547.35 | 523.80 | 533.85 | 533.85 | -2.17% | 36,404 |
| Aug 6, 2025 | 573.05 | 588.55 | 542.05 | 545.70 | 545.70 | -4.57% | 56,879 |
| Aug 5, 2025 | 560.15 | 576.35 | 560.00 | 571.85 | 571.85 | 1.50% | 27,926 |
| Aug 4, 2025 | 558.65 | 566.75 | 553.60 | 563.40 | 563.40 | 0.91% | 21,466 |
| Aug 1, 2025 | 560.05 | 569.80 | 555.40 | 558.30 | 558.30 | -1.61% | 9,419 |
| Jul 31, 2025 | 548.55 | 574.00 | 548.55 | 567.45 | 567.45 | -0.01% | 21,357 |
| Jul 30, 2025 | 567.25 | 572.65 | 562.20 | 567.50 | 567.50 | 0.94% | 8,640 |
| Jul 29, 2025 | 549.05 | 565.25 | 540.30 | 562.20 | 562.20 | 2.13% | 43,339 |
| Jul 28, 2025 | 562.00 | 578.60 | 547.25 | 550.50 | 550.50 | -3.99% | 40,189 |
| Jul 25, 2025 | 592.95 | 592.95 | 570.80 | 573.35 | 573.35 | -3.31% | 27,981 |
| Jul 24, 2025 | 591.05 | 608.25 | 587.05 | 593.00 | 593.00 | 0.51% | 92,678 |
| Jul 23, 2025 | 554.25 | 596.15 | 553.60 | 590.00 | 590.00 | 6.54% | 240,617 |
| Jul 22, 2025 | 553.15 | 559.35 | 553.15 | 553.80 | 553.80 | 0.24% | 4,757 |
| Jul 21, 2025 | 546.60 | 556.95 | 545.75 | 552.50 | 552.50 | 0.65% | 20,115 |
| Jul 18, 2025 | 555.60 | 559.00 | 547.20 | 548.95 | 548.95 | -0.71% | 24,808 |
| Jul 17, 2025 | 545.00 | 559.65 | 545.00 | 552.90 | 550.70 | 1.51% | 30,697 |
| Jul 16, 2025 | 549.05 | 552.40 | 542.40 | 544.65 | 542.48 | -1.39% | 6,626 |
| Jul 15, 2025 | 550.55 | 554.50 | 548.15 | 552.35 | 550.15 | -0.02% | 13,359 |
| Jul 14, 2025 | 541.05 | 556.25 | 541.05 | 552.45 | 550.25 | 0.24% | 24,598 |