Skip to main content
Eimco Elecon (India) Limited (NSE:EIMCOELECO)
India flag India · Delayed Price · Currency is INR
1,534.80
+11.00 (0.72%)
Mar 10, 2026, 10:14 AM IST

Eimco Elecon (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,548.801,548.801,503.701,523.801,523.80-3.00%13,139
Mar 6, 20261,554.901,598.101,550.101,571.001,571.001.04%12,762
Mar 5, 20261,550.001,588.001,538.001,554.901,554.90-0.13%10,099
Mar 4, 20261,530.001,607.901,501.001,557.001,557.001.40%29,031
Mar 2, 20261,494.501,580.001,494.501,535.501,535.50-2.71%28,062
Feb 27, 20261,591.001,611.001,570.501,578.301,578.30-2.01%7,692
Feb 26, 20261,595.501,615.001,588.201,610.601,610.600.95%4,819
Feb 25, 20261,588.301,600.001,570.001,595.501,595.501.31%8,710
Feb 24, 20261,598.001,598.401,561.101,574.901,574.90-1.35%9,449
Feb 23, 20261,656.801,656.801,586.001,596.501,596.50-0.91%10,405
Feb 20, 20261,638.901,663.001,606.001,611.101,611.10-1.60%19,264
Feb 19, 20261,651.001,663.901,630.701,637.301,637.30-0.81%11,995
Feb 18, 20261,651.401,671.901,628.101,650.701,650.70-0.04%10,866
Feb 17, 20261,632.001,659.301,626.101,651.401,651.401.39%9,987
Feb 16, 20261,635.201,644.001,611.201,628.701,628.70-0.40%13,178
Feb 13, 20261,677.501,677.501,623.801,635.201,635.20-2.67%17,165
Feb 12, 20261,714.001,714.001,675.001,680.001,680.00-1.65%16,377
Feb 11, 20261,790.001,790.001,701.001,708.101,708.10-4.19%19,757
Feb 10, 20261,730.001,795.001,701.001,782.801,782.804.17%35,993
Feb 9, 20261,669.001,719.901,653.501,711.401,711.402.60%23,018
Feb 6, 20261,650.001,673.901,620.001,668.001,668.000.31%14,180
Feb 5, 20261,755.001,755.001,653.201,662.801,662.80-3.61%20,391
Feb 4, 20261,688.001,772.101,672.901,725.001,725.002.19%31,489
Feb 3, 20261,751.001,758.801,656.201,688.001,688.00-0.17%30,635
Feb 2, 20261,734.001,742.001,640.601,690.801,690.80-1.97%35,485
Feb 1, 20261,760.001,777.001,688.701,724.801,724.80-2.11%29,447
Jan 30, 20261,700.001,772.801,674.801,762.001,762.004.09%59,240
Jan 29, 20261,692.001,723.601,668.301,692.801,692.80-0.05%26,162
Jan 28, 20261,570.001,715.001,570.001,693.701,693.707.03%73,701
Jan 27, 20261,590.001,634.001,551.201,582.501,582.50-0.37%40,067
Jan 23, 20261,655.001,655.001,569.901,588.401,588.40-2.90%44,698
Jan 22, 20261,573.901,666.001,540.001,635.901,635.904.30%56,418
Jan 21, 20261,538.701,584.001,500.001,568.401,568.402.32%63,886
Jan 20, 20261,532.501,598.001,521.001,532.801,532.80-1.67%55,966
Jan 19, 20261,525.001,574.001,507.201,558.801,558.800.81%38,979
Jan 16, 20261,566.801,573.301,509.901,546.301,546.30-0.81%33,513
Jan 14, 20261,550.001,620.101,534.101,558.901,558.900.13%45,664
Jan 13, 20261,547.601,587.001,495.001,556.801,556.801.60%105,236
Jan 12, 20261,602.001,622.401,488.001,532.301,532.30-5.35%191,358
Jan 9, 20261,765.701,798.001,602.001,618.901,618.90-8.31%405,707
Jan 8, 20261,616.701,884.001,442.001,765.701,765.708.67%2,288,509
Jan 7, 20261,598.201,634.601,577.701,624.801,624.801.79%32,892
Jan 6, 20261,610.001,679.001,585.101,596.201,596.20-0.96%37,615
Jan 5, 20261,625.301,658.001,605.001,611.701,611.70-0.84%15,242
Jan 2, 20261,620.001,644.501,611.001,625.301,625.300.02%13,691
Jan 1, 20261,598.901,655.901,587.101,624.901,624.901.63%14,623
Dec 31, 20251,550.201,638.001,516.001,598.901,598.903.04%24,221
Dec 30, 20251,535.001,564.201,531.101,551.801,551.800.73%11,939
Dec 29, 20251,530.001,562.901,517.601,540.501,540.500.68%10,721
Dec 26, 20251,540.001,540.001,516.501,530.101,530.101.07%8,027
Dec 24, 20251,560.001,560.001,506.001,513.901,513.90-2.08%17,235
Dec 23, 20251,575.701,585.001,516.001,546.001,546.00-1.88%17,123
Dec 22, 20251,552.001,587.001,550.001,575.701,575.700.70%20,515
Dec 19, 20251,540.301,575.001,540.101,564.801,564.801.33%6,942
Dec 18, 20251,531.301,555.001,512.901,544.201,544.201.35%12,728
Dec 17, 20251,578.501,578.501,491.201,523.601,523.60-2.90%56,967
Dec 16, 20251,585.801,632.501,559.901,569.101,569.10-1.38%25,631
Dec 15, 20251,549.401,601.701,511.701,591.101,591.103.88%40,226
Dec 12, 20251,517.201,542.101,505.001,531.701,531.701.73%19,115
Dec 11, 20251,510.001,536.701,482.001,505.601,505.60-0.57%30,293
Dec 10, 20251,601.001,634.701,502.301,514.201,514.20-5.89%45,412
Dec 9, 20251,560.001,632.901,530.201,609.001,609.002.69%36,585
Dec 8, 20251,630.801,648.801,560.101,566.801,566.80-3.92%16,216
Dec 5, 20251,603.001,640.001,584.901,630.801,630.801.31%22,262
Dec 4, 20251,609.401,650.001,584.601,609.701,609.701.56%14,605
Dec 3, 20251,609.801,617.901,575.401,584.901,584.90-1.45%9,502
Dec 2, 20251,638.001,638.001,585.001,608.201,608.20-0.50%10,304
Dec 1, 20251,629.001,639.501,600.101,616.301,616.30-0.99%8,224
Nov 28, 20251,628.001,655.001,601.401,632.401,632.400.25%8,600
Nov 27, 20251,620.401,661.001,620.201,628.401,628.400.01%12,108
Nov 26, 20251,581.001,638.301,581.001,628.301,628.302.23%19,197
Nov 25, 20251,573.801,630.201,566.501,592.801,592.801.21%21,513
Nov 24, 20251,655.001,655.001,544.801,573.801,573.80-4.94%47,908
Nov 21, 20251,676.401,682.201,651.001,655.501,655.50-2.23%19,616
Nov 20, 20251,705.001,753.201,681.301,693.301,693.30-0.67%9,938
Nov 19, 20251,720.001,730.001,700.001,704.801,704.80-0.73%13,410
Nov 18, 20251,737.001,737.001,699.001,717.301,717.300.26%14,055
Nov 17, 20251,761.101,761.101,709.001,712.901,712.90-2.84%19,615
Nov 14, 20251,714.101,798.901,700.001,762.901,762.903.60%39,103
Nov 13, 20251,710.001,730.101,696.701,701.701,701.70-0.49%17,921
Nov 12, 20251,700.201,731.601,699.101,710.001,710.00-0.09%15,207
Nov 11, 20251,698.501,725.001,697.601,711.601,711.600.77%13,846
Nov 10, 20251,709.901,718.601,680.501,698.501,698.50-0.43%21,048
Nov 7, 20251,694.701,715.001,671.001,705.901,705.901.22%34,935
Nov 6, 20251,744.001,744.501,657.901,685.401,685.40-3.45%66,680
Nov 4, 20251,808.401,808.401,737.001,745.601,745.60-2.69%32,166
Nov 3, 20251,871.401,877.601,789.101,793.801,793.80-3.77%37,837
Oct 31, 20251,885.001,899.901,853.101,864.001,864.00-1.25%17,635
Oct 30, 20251,868.001,911.901,853.801,887.601,887.600.77%24,304
Oct 29, 20251,849.901,888.001,830.601,873.201,873.201.70%26,130
Oct 28, 20251,860.201,864.001,830.001,841.801,841.80-0.99%17,197
Oct 27, 20251,854.001,874.801,831.601,860.201,860.200.66%23,204
Oct 24, 20251,862.001,879.201,838.001,848.001,848.00-0.44%22,155
Oct 23, 20251,878.701,878.701,823.701,856.201,856.200.06%37,747
Oct 21, 20251,836.001,867.001,831.101,855.001,855.001.78%12,991
Oct 20, 20251,819.801,839.401,792.001,822.501,822.500.96%39,016
Oct 17, 20251,833.701,833.701,783.501,805.201,805.20-1.48%50,311
Oct 16, 20251,891.401,919.401,805.101,832.401,832.40-3.34%78,236
Oct 15, 20251,872.101,915.001,860.001,895.701,895.701.37%68,443
Oct 14, 20251,930.901,930.901,855.001,870.101,870.10-2.04%78,612