Eimco Elecon (India) Limited (NSE:EIMCOELECO)
India
· Delayed Price · Currency is INR 1,593.30
-27.40 (-1.69%)
Apr 29, 2026, 3:29 PM IST
Eimco Elecon (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,615.00 | 1,648.00 | 1,590.00 | 1,593.30 | 1,593.30 | -1.69% | 24,335 |
| Apr 28, 2026 | 1,626.00 | 1,658.60 | 1,614.10 | 1,620.70 | 1,620.70 | -0.94% | 23,448 |
| Apr 27, 2026 | 1,621.00 | 1,665.10 | 1,618.10 | 1,636.00 | 1,636.00 | 0.89% | 26,665 |
| Apr 24, 2026 | 1,676.00 | 1,699.00 | 1,614.90 | 1,621.60 | 1,621.60 | -3.15% | 21,990 |
| Apr 23, 2026 | 1,732.00 | 1,755.10 | 1,639.70 | 1,674.40 | 1,674.40 | -3.63% | 33,997 |
| Apr 22, 2026 | 1,693.00 | 1,753.80 | 1,693.00 | 1,737.50 | 1,737.50 | 2.24% | 22,905 |
| Apr 21, 2026 | 1,670.00 | 1,739.00 | 1,646.00 | 1,699.50 | 1,699.50 | 3.48% | 69,228 |
| Apr 20, 2026 | 1,682.40 | 1,682.40 | 1,635.10 | 1,642.40 | 1,642.40 | -0.93% | 19,859 |
| Apr 17, 2026 | 1,634.30 | 1,688.00 | 1,630.10 | 1,657.90 | 1,657.90 | 1.44% | 35,973 |
| Apr 16, 2026 | 1,639.80 | 1,659.00 | 1,622.20 | 1,634.30 | 1,634.30 | 0.20% | 53,013 |
| Apr 15, 2026 | 1,650.00 | 1,664.90 | 1,590.20 | 1,631.10 | 1,631.10 | -7.32% | 182,029 |
| Apr 13, 2026 | 1,749.00 | 1,788.80 | 1,701.10 | 1,760.00 | 1,760.00 | -0.23% | 27,921 |
| Apr 10, 2026 | 1,760.90 | 1,820.00 | 1,731.10 | 1,764.10 | 1,764.10 | 1.58% | 36,855 |
| Apr 9, 2026 | 1,601.00 | 1,780.00 | 1,601.00 | 1,736.60 | 1,736.60 | 4.43% | 50,997 |
| Apr 8, 2026 | 1,651.00 | 1,674.00 | 1,624.80 | 1,663.00 | 1,663.00 | 3.49% | 19,298 |
| Apr 7, 2026 | 1,559.90 | 1,635.00 | 1,559.90 | 1,606.90 | 1,606.90 | 2.08% | 15,293 |
| Apr 6, 2026 | 1,557.00 | 1,583.80 | 1,535.40 | 1,574.20 | 1,574.20 | 1.30% | 8,629 |
| Apr 2, 2026 | 1,515.00 | 1,576.00 | 1,502.70 | 1,554.00 | 1,554.00 | 0.36% | 5,979 |
| Apr 1, 2026 | 1,449.90 | 1,556.00 | 1,449.90 | 1,548.50 | 1,548.50 | 8.38% | 13,599 |
| Mar 30, 2026 | 1,495.00 | 1,517.20 | 1,405.50 | 1,428.80 | 1,428.80 | -6.31% | 25,243 |
| Mar 27, 2026 | 1,545.00 | 1,549.80 | 1,512.70 | 1,525.00 | 1,525.00 | -2.10% | 28,509 |
| Mar 25, 2026 | 1,559.60 | 1,617.30 | 1,545.00 | 1,557.70 | 1,557.70 | 1.51% | 25,958 |
| Mar 24, 2026 | 1,524.90 | 1,554.00 | 1,502.10 | 1,534.60 | 1,534.60 | 2.64% | 11,348 |
| Mar 23, 2026 | 1,534.50 | 1,554.50 | 1,480.10 | 1,495.20 | 1,495.20 | -4.50% | 20,620 |
| Mar 20, 2026 | 1,520.80 | 1,577.90 | 1,520.00 | 1,565.70 | 1,565.70 | 3.98% | 39,691 |
| Mar 19, 2026 | 1,540.30 | 1,551.60 | 1,502.00 | 1,505.70 | 1,505.70 | -4.43% | 16,162 |
| Mar 18, 2026 | 1,550.00 | 1,586.40 | 1,550.00 | 1,575.50 | 1,575.50 | 1.79% | 20,753 |
| Mar 17, 2026 | 1,495.60 | 1,553.90 | 1,485.10 | 1,547.80 | 1,547.80 | 3.49% | 18,257 |
| Mar 16, 2026 | 1,480.10 | 1,515.60 | 1,459.00 | 1,495.60 | 1,495.60 | -0.35% | 12,776 |
| Mar 13, 2026 | 1,530.20 | 1,540.90 | 1,477.00 | 1,500.80 | 1,500.80 | -2.25% | 29,408 |
| Mar 12, 2026 | 1,545.90 | 1,574.00 | 1,515.60 | 1,535.40 | 1,535.40 | -1.18% | 9,837 |
| Mar 11, 2026 | 1,564.00 | 1,595.00 | 1,540.00 | 1,553.80 | 1,553.80 | 0.58% | 10,991 |
| Mar 10, 2026 | 1,549.00 | 1,551.80 | 1,518.20 | 1,544.80 | 1,544.80 | 1.38% | 14,637 |
| Mar 9, 2026 | 1,548.80 | 1,548.80 | 1,503.70 | 1,523.80 | 1,523.80 | -3.00% | 13,139 |
| Mar 6, 2026 | 1,554.90 | 1,598.10 | 1,550.10 | 1,571.00 | 1,571.00 | 1.04% | 12,762 |
| Mar 5, 2026 | 1,550.00 | 1,588.00 | 1,538.00 | 1,554.90 | 1,554.90 | -0.13% | 10,099 |
| Mar 4, 2026 | 1,530.00 | 1,607.90 | 1,501.00 | 1,557.00 | 1,557.00 | 1.40% | 29,031 |
| Mar 2, 2026 | 1,494.50 | 1,580.00 | 1,494.50 | 1,535.50 | 1,535.50 | -2.71% | 28,062 |
| Feb 27, 2026 | 1,591.00 | 1,611.00 | 1,570.50 | 1,578.30 | 1,578.30 | -2.01% | 7,692 |
| Feb 26, 2026 | 1,595.50 | 1,615.00 | 1,588.20 | 1,610.60 | 1,610.60 | 0.95% | 4,819 |
| Feb 25, 2026 | 1,588.30 | 1,600.00 | 1,570.00 | 1,595.50 | 1,595.50 | 1.31% | 8,710 |
| Feb 24, 2026 | 1,598.00 | 1,598.40 | 1,561.10 | 1,574.90 | 1,574.90 | -1.35% | 9,449 |
| Feb 23, 2026 | 1,656.80 | 1,656.80 | 1,586.00 | 1,596.50 | 1,596.50 | -0.91% | 10,405 |
| Feb 20, 2026 | 1,638.90 | 1,663.00 | 1,606.00 | 1,611.10 | 1,611.10 | -1.60% | 19,264 |
| Feb 19, 2026 | 1,651.00 | 1,663.90 | 1,630.70 | 1,637.30 | 1,637.30 | -0.81% | 11,995 |
| Feb 18, 2026 | 1,651.40 | 1,671.90 | 1,628.10 | 1,650.70 | 1,650.70 | -0.04% | 10,866 |
| Feb 17, 2026 | 1,632.00 | 1,659.30 | 1,626.10 | 1,651.40 | 1,651.40 | 1.39% | 9,987 |
| Feb 16, 2026 | 1,635.20 | 1,644.00 | 1,611.20 | 1,628.70 | 1,628.70 | -0.40% | 13,178 |
| Feb 13, 2026 | 1,677.50 | 1,677.50 | 1,623.80 | 1,635.20 | 1,635.20 | -2.67% | 17,165 |
| Feb 12, 2026 | 1,714.00 | 1,714.00 | 1,675.00 | 1,680.00 | 1,680.00 | -1.65% | 16,377 |
| Feb 11, 2026 | 1,790.00 | 1,790.00 | 1,701.00 | 1,708.10 | 1,708.10 | -4.19% | 19,757 |
| Feb 10, 2026 | 1,730.00 | 1,795.00 | 1,701.00 | 1,782.80 | 1,782.80 | 4.17% | 35,993 |
| Feb 9, 2026 | 1,669.00 | 1,719.90 | 1,653.50 | 1,711.40 | 1,711.40 | 2.60% | 23,018 |
| Feb 6, 2026 | 1,650.00 | 1,673.90 | 1,620.00 | 1,668.00 | 1,668.00 | 0.31% | 14,180 |
| Feb 5, 2026 | 1,755.00 | 1,755.00 | 1,653.20 | 1,662.80 | 1,662.80 | -3.61% | 20,391 |
| Feb 4, 2026 | 1,688.00 | 1,772.10 | 1,672.90 | 1,725.00 | 1,725.00 | 2.19% | 31,489 |
| Feb 3, 2026 | 1,751.00 | 1,758.80 | 1,656.20 | 1,688.00 | 1,688.00 | -0.17% | 30,635 |
| Feb 2, 2026 | 1,734.00 | 1,742.00 | 1,640.60 | 1,690.80 | 1,690.80 | -1.97% | 35,485 |
| Feb 1, 2026 | 1,760.00 | 1,777.00 | 1,688.70 | 1,724.80 | 1,724.80 | -2.11% | 29,447 |
| Jan 30, 2026 | 1,700.00 | 1,772.80 | 1,674.80 | 1,762.00 | 1,762.00 | 4.09% | 59,240 |
| Jan 29, 2026 | 1,692.00 | 1,723.60 | 1,668.30 | 1,692.80 | 1,692.80 | -0.05% | 26,162 |
| Jan 28, 2026 | 1,570.00 | 1,715.00 | 1,570.00 | 1,693.70 | 1,693.70 | 7.03% | 73,701 |
| Jan 27, 2026 | 1,590.00 | 1,634.00 | 1,551.20 | 1,582.50 | 1,582.50 | -0.37% | 40,067 |
| Jan 23, 2026 | 1,655.00 | 1,655.00 | 1,569.90 | 1,588.40 | 1,588.40 | -2.90% | 44,698 |
| Jan 22, 2026 | 1,573.90 | 1,666.00 | 1,540.00 | 1,635.90 | 1,635.90 | 4.30% | 56,418 |
| Jan 21, 2026 | 1,538.70 | 1,584.00 | 1,500.00 | 1,568.40 | 1,568.40 | 2.32% | 63,886 |
| Jan 20, 2026 | 1,532.50 | 1,598.00 | 1,521.00 | 1,532.80 | 1,532.80 | -1.67% | 55,966 |
| Jan 19, 2026 | 1,525.00 | 1,574.00 | 1,507.20 | 1,558.80 | 1,558.80 | 0.81% | 38,979 |
| Jan 16, 2026 | 1,566.80 | 1,573.30 | 1,509.90 | 1,546.30 | 1,546.30 | -0.81% | 33,513 |
| Jan 14, 2026 | 1,550.00 | 1,620.10 | 1,534.10 | 1,558.90 | 1,558.90 | 0.13% | 45,664 |
| Jan 13, 2026 | 1,547.60 | 1,587.00 | 1,495.00 | 1,556.80 | 1,556.80 | 1.60% | 105,236 |
| Jan 12, 2026 | 1,602.00 | 1,622.40 | 1,488.00 | 1,532.30 | 1,532.30 | -5.35% | 191,358 |
| Jan 9, 2026 | 1,765.70 | 1,798.00 | 1,602.00 | 1,618.90 | 1,618.90 | -8.31% | 405,707 |
| Jan 8, 2026 | 1,616.70 | 1,884.00 | 1,442.00 | 1,765.70 | 1,765.70 | 8.67% | 2,288,509 |
| Jan 7, 2026 | 1,598.20 | 1,634.60 | 1,577.70 | 1,624.80 | 1,624.80 | 1.79% | 32,892 |
| Jan 6, 2026 | 1,610.00 | 1,679.00 | 1,585.10 | 1,596.20 | 1,596.20 | -0.96% | 37,615 |
| Jan 5, 2026 | 1,625.30 | 1,658.00 | 1,605.00 | 1,611.70 | 1,611.70 | -0.84% | 15,242 |
| Jan 2, 2026 | 1,620.00 | 1,644.50 | 1,611.00 | 1,625.30 | 1,625.30 | 0.02% | 13,691 |
| Jan 1, 2026 | 1,598.90 | 1,655.90 | 1,587.10 | 1,624.90 | 1,624.90 | 1.63% | 14,623 |
| Dec 31, 2025 | 1,550.20 | 1,638.00 | 1,516.00 | 1,598.90 | 1,598.90 | 3.04% | 24,221 |
| Dec 30, 2025 | 1,535.00 | 1,564.20 | 1,531.10 | 1,551.80 | 1,551.80 | 0.73% | 11,939 |
| Dec 29, 2025 | 1,530.00 | 1,562.90 | 1,517.60 | 1,540.50 | 1,540.50 | 0.68% | 10,721 |
| Dec 26, 2025 | 1,540.00 | 1,540.00 | 1,516.50 | 1,530.10 | 1,530.10 | 1.07% | 8,027 |
| Dec 24, 2025 | 1,560.00 | 1,560.00 | 1,506.00 | 1,513.90 | 1,513.90 | -2.08% | 17,235 |
| Dec 23, 2025 | 1,575.70 | 1,585.00 | 1,516.00 | 1,546.00 | 1,546.00 | -1.88% | 17,123 |
| Dec 22, 2025 | 1,552.00 | 1,587.00 | 1,550.00 | 1,575.70 | 1,575.70 | 0.70% | 20,515 |
| Dec 19, 2025 | 1,540.30 | 1,575.00 | 1,540.10 | 1,564.80 | 1,564.80 | 1.33% | 6,942 |
| Dec 18, 2025 | 1,531.30 | 1,555.00 | 1,512.90 | 1,544.20 | 1,544.20 | 1.35% | 12,728 |
| Dec 17, 2025 | 1,578.50 | 1,578.50 | 1,491.20 | 1,523.60 | 1,523.60 | -2.90% | 56,967 |
| Dec 16, 2025 | 1,585.80 | 1,632.50 | 1,559.90 | 1,569.10 | 1,569.10 | -1.38% | 25,631 |
| Dec 15, 2025 | 1,549.40 | 1,601.70 | 1,511.70 | 1,591.10 | 1,591.10 | 3.88% | 40,226 |
| Dec 12, 2025 | 1,517.20 | 1,542.10 | 1,505.00 | 1,531.70 | 1,531.70 | 1.73% | 19,115 |
| Dec 11, 2025 | 1,510.00 | 1,536.70 | 1,482.00 | 1,505.60 | 1,505.60 | -0.57% | 30,293 |
| Dec 10, 2025 | 1,601.00 | 1,634.70 | 1,502.30 | 1,514.20 | 1,514.20 | -5.89% | 45,412 |
| Dec 9, 2025 | 1,560.00 | 1,632.90 | 1,530.20 | 1,609.00 | 1,609.00 | 2.69% | 36,585 |
| Dec 8, 2025 | 1,630.80 | 1,648.80 | 1,560.10 | 1,566.80 | 1,566.80 | -3.92% | 16,216 |
| Dec 5, 2025 | 1,603.00 | 1,640.00 | 1,584.90 | 1,630.80 | 1,630.80 | 1.31% | 22,262 |
| Dec 4, 2025 | 1,609.40 | 1,650.00 | 1,584.60 | 1,609.70 | 1,609.70 | 1.56% | 14,605 |
| Dec 3, 2025 | 1,609.80 | 1,617.90 | 1,575.40 | 1,584.90 | 1,584.90 | -1.45% | 9,502 |
| Dec 2, 2025 | 1,638.00 | 1,638.00 | 1,585.00 | 1,608.20 | 1,608.20 | -0.50% | 10,304 |