Elgi Equipments Limited (NSE:ELGIEQUIP)
India
· Delayed Price · Currency is INR 520.35
+15.40 (3.05%)
Mar 10, 2026, 2:10 PM IST
Elgi Equipments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 507.00 | 512.55 | 492.55 | 504.95 | 504.95 | -2.71% | 420,076 |
| Mar 6, 2026 | 515.15 | 523.80 | 511.75 | 519.00 | 519.00 | 0.12% | 279,628 |
| Mar 5, 2026 | 498.45 | 520.50 | 497.50 | 518.40 | 518.40 | 4.19% | 509,400 |
| Mar 4, 2026 | 508.05 | 516.85 | 494.95 | 497.55 | 497.55 | -4.34% | 365,100 |
| Mar 2, 2026 | 517.10 | 527.00 | 506.95 | 520.10 | 520.10 | -2.74% | 514,278 |
| Feb 27, 2026 | 542.95 | 543.00 | 532.60 | 534.75 | 534.75 | -1.20% | 332,072 |
| Feb 26, 2026 | 549.50 | 549.55 | 537.35 | 541.25 | 541.25 | -0.68% | 337,936 |
| Feb 25, 2026 | 546.40 | 549.50 | 540.35 | 544.95 | 544.95 | 0.79% | 332,733 |
| Feb 24, 2026 | 547.00 | 548.85 | 537.05 | 540.70 | 540.70 | -1.57% | 395,827 |
| Feb 23, 2026 | 535.00 | 552.50 | 532.05 | 549.35 | 549.35 | 3.21% | 885,028 |
| Feb 20, 2026 | 520.55 | 534.30 | 515.00 | 532.25 | 532.25 | 1.47% | 649,812 |
| Feb 19, 2026 | 540.25 | 544.70 | 521.55 | 524.55 | 524.55 | -2.36% | 508,962 |
| Feb 18, 2026 | 519.50 | 545.00 | 517.75 | 537.25 | 537.25 | 3.99% | 1,859,109 |
| Feb 17, 2026 | 503.00 | 517.80 | 503.00 | 516.65 | 516.65 | 2.98% | 496,166 |
| Feb 16, 2026 | 507.15 | 518.50 | 461.90 | 501.70 | 501.70 | -1.54% | 868,028 |
| Feb 13, 2026 | 513.05 | 523.65 | 499.40 | 509.55 | 509.55 | -0.53% | 2,365,077 |
| Feb 12, 2026 | 507.00 | 519.90 | 503.40 | 512.25 | 512.25 | 2.96% | 4,040,181 |
| Feb 11, 2026 | 499.00 | 503.20 | 493.15 | 497.50 | 497.50 | 0.46% | 245,157 |
| Feb 10, 2026 | 504.00 | 504.00 | 492.70 | 495.20 | 495.20 | -0.68% | 278,173 |
| Feb 9, 2026 | 496.50 | 506.05 | 490.00 | 498.60 | 498.60 | 2.72% | 801,216 |
| Feb 6, 2026 | 485.10 | 489.55 | 483.55 | 485.40 | 485.40 | -0.44% | 478,238 |
| Feb 5, 2026 | 493.70 | 494.40 | 484.65 | 487.55 | 487.55 | -1.02% | 226,513 |
| Feb 4, 2026 | 479.10 | 496.50 | 479.05 | 492.55 | 492.55 | 0.04% | 549,369 |
| Feb 3, 2026 | 490.00 | 496.70 | 470.20 | 492.35 | 492.35 | 13.55% | 3,098,880 |
| Feb 2, 2026 | 435.10 | 437.30 | 424.40 | 433.60 | 433.60 | -1.17% | 232,086 |
| Feb 1, 2026 | 436.55 | 448.60 | 431.00 | 438.75 | 438.75 | 1.75% | 238,240 |
| Jan 30, 2026 | 421.10 | 436.00 | 417.20 | 431.20 | 431.20 | 2.40% | 659,852 |
| Jan 29, 2026 | 431.30 | 436.95 | 419.10 | 421.10 | 421.10 | -2.36% | 336,109 |
| Jan 28, 2026 | 423.50 | 437.50 | 423.50 | 431.30 | 431.30 | 1.95% | 335,433 |
| Jan 27, 2026 | 425.95 | 430.60 | 416.25 | 423.05 | 423.05 | -0.46% | 219,600 |
| Jan 23, 2026 | 442.00 | 444.15 | 422.80 | 425.00 | 425.00 | -3.27% | 188,655 |
| Jan 22, 2026 | 427.20 | 441.25 | 427.20 | 439.35 | 439.35 | 3.35% | 336,671 |
| Jan 21, 2026 | 410.00 | 430.70 | 408.25 | 425.10 | 425.10 | 2.30% | 1,617,030 |
| Jan 20, 2026 | 425.80 | 431.40 | 413.20 | 415.55 | 415.55 | -3.27% | 421,908 |
| Jan 19, 2026 | 428.15 | 433.00 | 425.00 | 429.60 | 429.60 | -0.41% | 148,183 |
| Jan 16, 2026 | 440.75 | 442.95 | 427.60 | 431.35 | 431.35 | -1.80% | 241,572 |
| Jan 14, 2026 | 438.00 | 445.20 | 437.75 | 439.25 | 439.25 | -0.22% | 156,577 |
| Jan 13, 2026 | 441.95 | 448.45 | 436.00 | 440.20 | 440.20 | -0.02% | 223,622 |
| Jan 12, 2026 | 447.10 | 453.75 | 432.20 | 440.30 | 440.30 | -1.52% | 361,808 |
| Jan 9, 2026 | 456.60 | 457.75 | 444.80 | 447.10 | 447.10 | -2.08% | 370,613 |
| Jan 8, 2026 | 470.00 | 473.10 | 455.15 | 456.60 | 456.60 | -3.27% | 431,826 |
| Jan 7, 2026 | 466.10 | 477.95 | 466.10 | 472.05 | 472.05 | 1.11% | 679,371 |
| Jan 6, 2026 | 475.00 | 476.35 | 465.75 | 466.85 | 466.85 | -2.07% | 181,984 |
| Jan 5, 2026 | 483.80 | 486.65 | 475.35 | 476.70 | 476.70 | -1.47% | 282,136 |
| Jan 2, 2026 | 479.00 | 484.60 | 477.30 | 483.80 | 483.80 | 1.61% | 282,270 |
| Jan 1, 2026 | 474.35 | 479.05 | 473.75 | 476.15 | 476.15 | 0.51% | 155,578 |
| Dec 31, 2025 | 470.05 | 479.80 | 466.15 | 473.75 | 473.75 | 0.37% | 452,922 |
| Dec 30, 2025 | 456.15 | 477.25 | 451.35 | 472.00 | 472.00 | 3.52% | 1,872,675 |
| Dec 29, 2025 | 461.00 | 468.45 | 453.40 | 455.95 | 455.95 | -1.48% | 713,997 |
| Dec 26, 2025 | 465.90 | 467.30 | 462.10 | 462.80 | 462.80 | -0.67% | 167,795 |
| Dec 24, 2025 | 471.95 | 473.30 | 464.80 | 465.90 | 465.90 | -0.97% | 231,914 |
| Dec 23, 2025 | 473.95 | 476.30 | 468.50 | 470.45 | 470.45 | -0.53% | 489,041 |
| Dec 22, 2025 | 474.60 | 477.05 | 469.70 | 472.95 | 472.95 | 0.50% | 283,782 |
| Dec 19, 2025 | 470.30 | 473.00 | 467.00 | 470.60 | 470.60 | 0.68% | 204,090 |
| Dec 18, 2025 | 467.00 | 470.70 | 464.25 | 467.40 | 467.40 | -0.09% | 200,593 |
| Dec 17, 2025 | 478.95 | 480.10 | 466.30 | 467.80 | 467.80 | -2.25% | 265,863 |
| Dec 16, 2025 | 488.65 | 493.00 | 475.60 | 478.55 | 478.55 | -2.07% | 587,297 |
| Dec 15, 2025 | 487.90 | 494.20 | 486.80 | 488.65 | 488.65 | 0.15% | 303,435 |
| Dec 12, 2025 | 487.25 | 490.80 | 484.15 | 487.90 | 487.90 | 0.65% | 317,625 |
| Dec 11, 2025 | 485.75 | 489.65 | 482.00 | 484.75 | 484.75 | -0.18% | 181,317 |
| Dec 10, 2025 | 492.95 | 492.95 | 484.00 | 485.60 | 485.60 | -1.45% | 367,022 |
| Dec 9, 2025 | 484.10 | 496.15 | 476.30 | 492.75 | 492.75 | 1.97% | 408,257 |
| Dec 8, 2025 | 503.50 | 503.50 | 482.10 | 483.25 | 483.25 | -3.50% | 373,946 |
| 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 |