Elgi Equipments Limited (NSE:ELGIEQUIP)
India
· Delayed Price · Currency is INR 500.80
+9.35 (1.90%)
At close: Dec 5, 2025
Elgi Equipments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 492.00 | 504.00 | 492.00 | 500.80 | 500.80 | 1.90% | 449,580 |
| Dec 4, 2025 | 508.50 | 508.50 | 489.85 | 491.45 | 491.45 | -2.97% | 442,139 |
| Dec 3, 2025 | 509.00 | 515.00 | 504.80 | 506.50 | 506.50 | 0.11% | 654,373 |
| Dec 2, 2025 | 500.15 | 513.00 | 500.15 | 505.95 | 505.95 | 1.16% | 521,046 |
| Dec 1, 2025 | 510.00 | 512.70 | 498.55 | 500.15 | 500.15 | -2.03% | 572,043 |
| Nov 28, 2025 | 498.55 | 520.80 | 498.55 | 510.50 | 510.50 | 2.40% | 3,298,236 |
| Nov 27, 2025 | 503.20 | 507.55 | 492.95 | 498.55 | 498.55 | -0.02% | 675,937 |
| Nov 26, 2025 | 486.00 | 510.00 | 483.05 | 498.65 | 498.65 | 3.78% | 3,670,073 |
| Nov 25, 2025 | 495.50 | 495.75 | 473.30 | 480.50 | 480.50 | -3.10% | 4,580,258 |
| Nov 24, 2025 | 494.00 | 498.45 | 487.15 | 495.85 | 495.85 | 0.63% | 468,674 |
| Nov 21, 2025 | 507.00 | 508.00 | 491.05 | 492.75 | 492.75 | -2.92% | 460,572 |
| Nov 20, 2025 | 506.10 | 513.35 | 501.00 | 507.55 | 507.55 | 0.59% | 1,486,495 |
| Nov 19, 2025 | 507.95 | 508.00 | 499.25 | 504.55 | 504.55 | -0.07% | 331,749 |
| Nov 18, 2025 | 518.80 | 518.80 | 502.75 | 504.90 | 504.90 | -1.90% | 496,364 |
| Nov 17, 2025 | 506.00 | 534.40 | 500.15 | 514.70 | 514.70 | 2.63% | 3,816,106 |
| Nov 14, 2025 | 504.15 | 504.80 | 496.70 | 501.50 | 501.50 | 0.30% | 166,794 |
| Nov 13, 2025 | 502.00 | 507.90 | 490.80 | 500.00 | 500.00 | 1.67% | 1,084,726 |
| Nov 12, 2025 | 486.20 | 493.00 | 484.55 | 491.80 | 491.80 | 1.09% | 259,525 |
| Nov 11, 2025 | 474.45 | 493.40 | 469.60 | 486.50 | 486.50 | 2.54% | 371,977 |
| Nov 10, 2025 | 479.20 | 481.00 | 473.00 | 474.45 | 474.45 | -0.98% | 134,593 |
| Nov 7, 2025 | 481.00 | 481.00 | 473.00 | 479.15 | 479.15 | -0.88% | 166,325 |
| Nov 6, 2025 | 481.70 | 486.30 | 478.65 | 483.40 | 483.40 | 0.23% | 181,574 |
| Nov 4, 2025 | 498.00 | 498.70 | 480.90 | 482.30 | 482.30 | -2.69% | 296,963 |
| Nov 3, 2025 | 500.90 | 500.90 | 493.40 | 495.65 | 495.65 | -0.35% | 203,122 |
| Oct 31, 2025 | 505.00 | 509.90 | 496.10 | 497.40 | 497.40 | -0.84% | 358,780 |
| Oct 30, 2025 | 508.00 | 508.00 | 496.55 | 501.60 | 501.60 | -0.70% | 270,557 |
| Oct 29, 2025 | 497.00 | 507.40 | 492.30 | 505.15 | 505.15 | 1.66% | 542,994 |
| Oct 28, 2025 | 492.00 | 498.80 | 490.30 | 496.90 | 496.90 | 1.35% | 505,478 |
| Oct 27, 2025 | 492.00 | 495.20 | 486.05 | 490.30 | 490.30 | 0.54% | 554,549 |
| Oct 24, 2025 | 475.60 | 490.00 | 469.50 | 487.65 | 487.65 | 3.66% | 594,129 |
| Oct 23, 2025 | 486.95 | 495.00 | 468.00 | 470.45 | 470.45 | -1.06% | 700,255 |
| Oct 21, 2025 | 470.60 | 478.80 | 470.00 | 475.50 | 475.50 | 1.91% | 73,015 |
| Oct 20, 2025 | 468.75 | 469.95 | 458.85 | 466.60 | 466.60 | 0.18% | 219,659 |
| Oct 17, 2025 | 472.85 | 473.90 | 464.30 | 465.75 | 465.75 | -1.02% | 167,754 |
| Oct 16, 2025 | 461.85 | 478.00 | 458.95 | 470.55 | 470.55 | 2.19% | 667,871 |
| Oct 15, 2025 | 463.30 | 466.80 | 458.50 | 460.45 | 460.45 | -0.53% | 319,895 |
| Oct 14, 2025 | 474.05 | 475.20 | 461.00 | 462.90 | 462.90 | -1.99% | 229,610 |
| Oct 13, 2025 | 485.00 | 485.00 | 469.05 | 472.30 | 472.30 | -2.39% | 295,276 |
| Oct 10, 2025 | 485.00 | 490.50 | 480.35 | 483.85 | 483.85 | -0.82% | 251,902 |
| Oct 9, 2025 | 484.00 | 489.90 | 482.30 | 487.85 | 487.85 | 0.41% | 98,870 |
| Oct 8, 2025 | 490.00 | 493.00 | 484.10 | 485.85 | 485.85 | -2.10% | 122,471 |
| Oct 7, 2025 | 489.10 | 503.00 | 484.00 | 496.25 | 496.25 | 2.10% | 566,924 |
| Oct 6, 2025 | 493.00 | 493.00 | 481.00 | 486.05 | 486.05 | -1.69% | 129,933 |
| Oct 3, 2025 | 485.90 | 496.00 | 483.15 | 494.40 | 494.40 | 2.58% | 259,726 |
| Oct 1, 2025 | 482.00 | 486.40 | 479.75 | 481.95 | 481.95 | -0.05% | 202,357 |
| Sep 30, 2025 | 480.50 | 485.90 | 478.05 | 482.20 | 482.20 | 1.17% | 159,710 |
| Sep 29, 2025 | 487.00 | 492.30 | 473.00 | 476.60 | 476.60 | -1.92% | 252,718 |
| Sep 26, 2025 | 495.50 | 498.60 | 477.00 | 485.95 | 485.95 | -1.93% | 402,635 |
| Sep 25, 2025 | 501.90 | 502.05 | 495.00 | 495.50 | 495.50 | -1.08% | 165,970 |
| Sep 24, 2025 | 501.70 | 505.45 | 495.00 | 500.90 | 500.90 | -0.44% | 402,398 |
| Sep 23, 2025 | 500.00 | 508.40 | 491.55 | 503.10 | 503.10 | 1.26% | 531,334 |
| Sep 22, 2025 | 499.05 | 512.40 | 495.35 | 496.85 | 496.85 | -0.70% | 722,256 |
| Sep 19, 2025 | 507.50 | 507.50 | 499.00 | 500.35 | 500.35 | -1.09% | 791,990 |
| Sep 18, 2025 | 500.00 | 513.30 | 496.75 | 505.85 | 505.85 | 2.31% | 1,222,875 |
| Sep 17, 2025 | 468.20 | 502.40 | 468.20 | 494.45 | 494.45 | 5.83% | 3,860,381 |
| Sep 16, 2025 | 468.85 | 472.95 | 464.10 | 467.20 | 467.20 | 0.55% | 304,790 |
| Sep 15, 2025 | 470.40 | 472.60 | 463.35 | 464.65 | 464.65 | -0.73% | 249,145 |
| Sep 12, 2025 | 470.60 | 473.30 | 466.05 | 468.05 | 468.05 | -0.28% | 246,259 |
| Sep 11, 2025 | 474.50 | 476.85 | 467.05 | 469.35 | 469.35 | -0.09% | 159,480 |
| Sep 10, 2025 | 473.90 | 477.80 | 468.30 | 469.75 | 469.75 | -0.10% | 376,238 |
| Sep 9, 2025 | 477.50 | 477.50 | 468.10 | 470.20 | 470.20 | -0.74% | 167,831 |
| Sep 8, 2025 | 478.55 | 480.95 | 472.30 | 473.70 | 473.70 | -0.70% | 125,183 |
| Sep 5, 2025 | 485.70 | 486.65 | 474.30 | 477.05 | 477.05 | -1.79% | 168,803 |
| Sep 4, 2025 | 495.10 | 497.85 | 482.00 | 485.75 | 485.75 | -1.05% | 135,687 |
| Sep 3, 2025 | 495.00 | 495.80 | 486.25 | 490.90 | 490.90 | -0.77% | 170,861 |
| Sep 2, 2025 | 474.00 | 503.00 | 471.60 | 494.70 | 494.70 | 4.40% | 859,335 |
| Sep 1, 2025 | 475.70 | 478.70 | 469.00 | 473.85 | 473.85 | 0.42% | 204,024 |
| Aug 29, 2025 | 486.00 | 486.45 | 469.85 | 471.85 | 471.85 | -2.63% | 306,079 |
| Aug 28, 2025 | 483.00 | 487.10 | 475.00 | 484.60 | 484.60 | 0.27% | 274,877 |
| Aug 26, 2025 | 496.10 | 496.10 | 480.10 | 483.30 | 483.30 | -2.67% | 175,842 |
| Aug 25, 2025 | 503.80 | 505.90 | 495.00 | 496.55 | 496.55 | -0.61% | 129,811 |
| Aug 22, 2025 | 504.00 | 510.00 | 498.60 | 499.60 | 499.60 | -1.15% | 150,203 |
| Aug 21, 2025 | 507.75 | 512.75 | 503.00 | 505.40 | 505.40 | -0.23% | 136,437 |
| Aug 20, 2025 | 504.50 | 510.75 | 503.20 | 506.55 | 506.55 | -0.23% | 137,363 |
| Aug 19, 2025 | 504.95 | 512.75 | 501.60 | 507.70 | 507.70 | 0.60% | 158,403 |
| Aug 18, 2025 | 497.00 | 509.40 | 497.00 | 504.65 | 504.65 | 2.34% | 418,074 |
| Aug 14, 2025 | 504.50 | 505.00 | 489.90 | 493.10 | 493.10 | -1.44% | 219,910 |
| Aug 13, 2025 | 520.00 | 522.40 | 499.50 | 500.30 | 500.30 | -3.52% | 384,039 |
| Aug 12, 2025 | 508.35 | 522.40 | 508.35 | 518.55 | 518.55 | 1.90% | 262,809 |
| Aug 11, 2025 | 511.10 | 518.85 | 501.50 | 508.90 | 508.90 | -0.65% | 434,481 |
| Aug 8, 2025 | 534.00 | 534.35 | 509.50 | 512.25 | 512.25 | -3.82% | 281,288 |
| Aug 7, 2025 | 545.00 | 547.25 | 524.20 | 532.60 | 532.60 | -2.40% | 303,664 |
| Aug 6, 2025 | 575.00 | 588.70 | 542.00 | 545.70 | 545.70 | -4.59% | 1,217,588 |
| Aug 5, 2025 | 560.00 | 577.40 | 559.30 | 571.95 | 571.95 | 1.55% | 676,391 |
| Aug 4, 2025 | 564.00 | 568.00 | 553.30 | 563.20 | 563.20 | 0.91% | 231,187 |
| Aug 1, 2025 | 569.30 | 571.20 | 555.00 | 558.10 | 558.10 | -1.80% | 182,734 |
| Jul 31, 2025 | 555.00 | 574.00 | 554.60 | 568.35 | 568.35 | 0.18% | 248,844 |
| Jul 30, 2025 | 564.90 | 573.95 | 562.30 | 567.35 | 567.35 | 0.84% | 195,085 |
| Jul 29, 2025 | 550.00 | 565.00 | 539.70 | 562.60 | 562.60 | 2.20% | 457,810 |
| Jul 28, 2025 | 571.05 | 578.45 | 547.20 | 550.50 | 550.50 | -3.94% | 548,556 |
| Jul 25, 2025 | 588.00 | 589.15 | 570.55 | 573.10 | 573.10 | -3.45% | 410,137 |
| Jul 24, 2025 | 592.45 | 608.40 | 586.75 | 593.55 | 593.55 | 0.64% | 1,657,618 |
| Jul 23, 2025 | 555.20 | 596.70 | 552.05 | 589.75 | 589.75 | 6.41% | 6,798,629 |
| Jul 22, 2025 | 555.80 | 559.60 | 553.50 | 554.20 | 554.20 | 0.24% | 209,732 |
| Jul 21, 2025 | 548.50 | 556.95 | 546.05 | 552.90 | 552.90 | 0.72% | 194,723 |
| Jul 18, 2025 | 553.60 | 559.50 | 547.15 | 548.95 | 548.95 | -0.84% | 2,530,072 |
| Jul 17, 2025 | 544.20 | 559.95 | 544.20 | 553.60 | 551.40 | 1.74% | 352,501 |
| Jul 16, 2025 | 552.50 | 553.25 | 542.05 | 544.15 | 541.99 | -1.51% | 246,153 |
| Jul 15, 2025 | 555.00 | 555.00 | 548.05 | 552.50 | 550.30 | -0.03% | 233,312 |
| Jul 14, 2025 | 548.00 | 556.50 | 542.15 | 552.65 | 550.45 | 0.29% | 273,753 |