Elgi Equipments Limited (BOM:522074)
India
· Delayed Price · Currency is INR 552.25
-0.40 (-0.07%)
At close: Apr 28, 2026
Elgi Equipments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 552.00 | 555.35 | 548.70 | 552.25 | 552.25 | -0.07% | 10,308 |
| Apr 27, 2026 | 549.85 | 562.00 | 548.50 | 552.65 | 552.65 | 0.99% | 13,433 |
| Apr 24, 2026 | 560.05 | 561.85 | 543.65 | 547.25 | 547.25 | -2.49% | 32,374 |
| Apr 23, 2026 | 553.00 | 563.00 | 546.80 | 561.20 | 561.20 | 1.20% | 17,424 |
| Apr 22, 2026 | 544.75 | 568.35 | 542.15 | 554.55 | 554.55 | 2.08% | 58,124 |
| Apr 21, 2026 | 552.10 | 554.50 | 540.30 | 543.25 | 543.25 | -1.60% | 27,263 |
| Apr 20, 2026 | 553.55 | 555.55 | 543.65 | 552.10 | 552.10 | 0.56% | 21,309 |
| Apr 17, 2026 | 543.00 | 551.50 | 543.00 | 549.00 | 549.00 | 1.34% | 39,556 |
| Apr 16, 2026 | 538.15 | 545.05 | 530.05 | 541.75 | 541.75 | 2.07% | 19,740 |
| Apr 15, 2026 | 518.25 | 533.90 | 518.25 | 530.75 | 530.75 | 2.89% | 266,485 |
| Apr 13, 2026 | 502.75 | 525.00 | 499.05 | 515.85 | 515.85 | 0.57% | 654,657 |
| Apr 10, 2026 | 504.25 | 517.50 | 503.55 | 512.95 | 512.95 | 2.67% | 83,890 |
| Apr 9, 2026 | 523.05 | 523.05 | 496.00 | 499.60 | 499.60 | 0.20% | 41,207 |
| Apr 8, 2026 | 490.25 | 505.05 | 490.25 | 498.60 | 498.60 | 3.08% | 21,618 |
| Apr 7, 2026 | 485.15 | 485.15 | 475.05 | 483.70 | 483.70 | 0.84% | 14,564 |
| Apr 6, 2026 | 478.55 | 485.30 | 472.00 | 479.65 | 479.65 | -0.12% | 28,410 |
| Apr 2, 2026 | 477.50 | 482.45 | 460.10 | 480.25 | 480.25 | 0.38% | 15,593 |
| Apr 1, 2026 | 478.60 | 484.55 | 474.25 | 478.45 | 478.45 | 2.34% | 20,328 |
| Mar 30, 2026 | 471.00 | 477.45 | 463.95 | 467.50 | 467.50 | -1.36% | 32,574 |
| Mar 27, 2026 | 486.25 | 486.65 | 472.00 | 473.95 | 473.95 | -2.65% | 17,597 |
| Mar 25, 2026 | 486.30 | 494.25 | 484.00 | 486.85 | 486.85 | 1.14% | 21,131 |
| Mar 24, 2026 | 483.00 | 485.50 | 468.65 | 481.35 | 481.35 | 1.15% | 21,847 |
| Mar 23, 2026 | 479.50 | 485.00 | 455.15 | 475.90 | 475.90 | -0.75% | 82,734 |
| Mar 20, 2026 | 471.95 | 485.50 | 470.00 | 479.50 | 479.50 | 2.73% | 12,912 |
| Mar 19, 2026 | 473.00 | 478.20 | 465.70 | 466.75 | 466.75 | -3.19% | 27,632 |
| Mar 18, 2026 | 470.00 | 489.45 | 466.85 | 482.15 | 482.15 | 2.89% | 12,776 |
| Mar 17, 2026 | 474.60 | 474.60 | 462.40 | 468.60 | 468.60 | - | 15,902 |
| Mar 16, 2026 | 463.40 | 472.65 | 460.00 | 468.60 | 468.60 | -0.21% | 31,122 |
| Mar 13, 2026 | 490.65 | 490.65 | 466.85 | 469.60 | 469.60 | -4.29% | 21,133 |
| Mar 12, 2026 | 498.35 | 498.35 | 477.95 | 490.65 | 490.65 | -1.94% | 19,343 |
| Mar 11, 2026 | 517.40 | 527.10 | 499.00 | 500.35 | 500.35 | -3.38% | 14,154 |
| Mar 10, 2026 | 511.30 | 521.05 | 506.75 | 517.85 | 517.85 | 2.44% | 19,440 |
| 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 |