Skip to main content
Elgi Equipments Limited (NSE:ELGIEQUIP)
India flag India · Delayed Price · Currency is INR
565.85
+13.20 (2.39%)
Apr 29, 2026, 3:29 PM IST

Elgi Equipments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026558.00574.70557.95565.85565.852.39%766,940
Apr 28, 2026550.35556.00548.30552.65552.650.26%184,548
Apr 27, 2026549.05562.30547.10551.20551.200.71%252,652
Apr 24, 2026561.00561.80544.00547.30547.30-2.16%295,745
Apr 23, 2026552.30562.70545.95559.40559.400.85%331,473
Apr 22, 2026543.00567.90539.95554.70554.702.16%1,208,125
Apr 21, 2026553.75555.15541.60542.95542.95-1.63%269,940
Apr 20, 2026551.00555.90543.30551.95551.950.51%412,602
Apr 17, 2026540.00551.70539.70549.15549.151.38%533,281
Apr 16, 2026536.00545.10529.60541.65541.652.01%660,706
Apr 15, 2026522.50534.00520.00531.00531.002.98%545,935
Apr 13, 2026504.00525.35499.40515.65515.650.56%566,483
Apr 10, 2026499.60517.55499.60512.80512.802.64%615,458
Apr 9, 2026506.40509.85495.85499.60499.600.12%729,426
Apr 8, 2026492.85505.25492.85499.00499.003.39%281,917
Apr 7, 2026475.05484.50475.05482.65482.650.57%767,246
Apr 6, 2026479.70484.90472.00479.90479.900.04%939,942
Apr 2, 2026479.10482.05460.10479.70479.700.13%526,650
Apr 1, 2026479.00485.00473.60479.10479.102.56%438,826
Mar 30, 2026473.40477.75464.80467.15467.15-1.32%590,531
Mar 27, 2026484.90486.85471.80473.40473.40-2.86%323,028
Mar 25, 2026483.00493.90483.00487.35487.351.33%305,061
Mar 24, 2026484.00485.55468.25480.95480.951.03%418,164
Mar 23, 2026478.15486.40455.00476.05476.05-0.83%1,123,776
Mar 20, 2026472.85486.00469.75480.05480.052.78%348,295
Mar 19, 2026476.00478.45465.80467.05467.05-3.12%200,861
Mar 18, 2026468.75489.45466.00482.10482.102.84%492,504
Mar 17, 2026472.10473.85462.10468.80468.800.03%331,096
Mar 16, 2026469.95472.60460.00468.65468.65-0.18%280,461
Mar 13, 2026490.00490.00467.05469.50469.50-4.31%417,436
Mar 12, 2026493.15497.85478.00490.65490.65-2.09%497,225
Mar 11, 2026515.75527.00498.20501.10501.10-3.30%1,144,294
Mar 10, 2026512.35522.00505.10518.20518.202.62%305,556
Mar 9, 2026507.00512.55492.55504.95504.95-2.71%420,076
Mar 6, 2026515.15523.80511.75519.00519.000.12%279,628
Mar 5, 2026498.45520.50497.50518.40518.404.19%509,400
Mar 4, 2026508.05516.85494.95497.55497.55-4.34%365,100
Mar 2, 2026517.10527.00506.95520.10520.10-2.74%514,278
Feb 27, 2026542.95543.00532.60534.75534.75-1.20%332,072
Feb 26, 2026549.50549.55537.35541.25541.25-0.68%337,936
Feb 25, 2026546.40549.50540.35544.95544.950.79%332,733
Feb 24, 2026547.00548.85537.05540.70540.70-1.57%395,827
Feb 23, 2026535.00552.50532.05549.35549.353.21%885,028
Feb 20, 2026520.55534.30515.00532.25532.251.47%649,812
Feb 19, 2026540.25544.70521.55524.55524.55-2.36%508,962
Feb 18, 2026519.50545.00517.75537.25537.253.99%1,859,109
Feb 17, 2026503.00517.80503.00516.65516.652.98%496,166
Feb 16, 2026507.15518.50461.90501.70501.70-1.54%868,028
Feb 13, 2026513.05523.65499.40509.55509.55-0.53%2,365,077
Feb 12, 2026507.00519.90503.40512.25512.252.96%4,040,181
Feb 11, 2026499.00503.20493.15497.50497.500.46%245,157
Feb 10, 2026504.00504.00492.70495.20495.20-0.68%278,173
Feb 9, 2026496.50506.05490.00498.60498.602.72%801,216
Feb 6, 2026485.10489.55483.55485.40485.40-0.44%478,238
Feb 5, 2026493.70494.40484.65487.55487.55-1.02%226,513
Feb 4, 2026479.10496.50479.05492.55492.550.04%549,369
Feb 3, 2026490.00496.70470.20492.35492.3513.55%3,098,880
Feb 2, 2026435.10437.30424.40433.60433.60-1.17%232,086
Feb 1, 2026436.55448.60431.00438.75438.751.75%238,240
Jan 30, 2026421.10436.00417.20431.20431.202.40%659,852
Jan 29, 2026431.30436.95419.10421.10421.10-2.36%336,109
Jan 28, 2026423.50437.50423.50431.30431.301.95%335,433
Jan 27, 2026425.95430.60416.25423.05423.05-0.46%219,600
Jan 23, 2026442.00444.15422.80425.00425.00-3.27%188,655
Jan 22, 2026427.20441.25427.20439.35439.353.35%336,671
Jan 21, 2026410.00430.70408.25425.10425.102.30%1,617,030
Jan 20, 2026425.80431.40413.20415.55415.55-3.27%421,908
Jan 19, 2026428.15433.00425.00429.60429.60-0.41%148,183
Jan 16, 2026440.75442.95427.60431.35431.35-1.80%241,572
Jan 14, 2026438.00445.20437.75439.25439.25-0.22%156,577
Jan 13, 2026441.95448.45436.00440.20440.20-0.02%223,622
Jan 12, 2026447.10453.75432.20440.30440.30-1.52%361,808
Jan 9, 2026456.60457.75444.80447.10447.10-2.08%370,613
Jan 8, 2026470.00473.10455.15456.60456.60-3.27%431,826
Jan 7, 2026466.10477.95466.10472.05472.051.11%679,371
Jan 6, 2026475.00476.35465.75466.85466.85-2.07%181,984
Jan 5, 2026483.80486.65475.35476.70476.70-1.47%282,136
Jan 2, 2026479.00484.60477.30483.80483.801.61%282,270
Jan 1, 2026474.35479.05473.75476.15476.150.51%155,578
Dec 31, 2025470.05479.80466.15473.75473.750.37%452,922
Dec 30, 2025456.15477.25451.35472.00472.003.52%1,872,675
Dec 29, 2025461.00468.45453.40455.95455.95-1.48%713,997
Dec 26, 2025465.90467.30462.10462.80462.80-0.67%167,795
Dec 24, 2025471.95473.30464.80465.90465.90-0.97%231,914
Dec 23, 2025473.95476.30468.50470.45470.45-0.53%489,041
Dec 22, 2025474.60477.05469.70472.95472.950.50%283,782
Dec 19, 2025470.30473.00467.00470.60470.600.68%204,090
Dec 18, 2025467.00470.70464.25467.40467.40-0.09%200,593
Dec 17, 2025478.95480.10466.30467.80467.80-2.25%265,863
Dec 16, 2025488.65493.00475.60478.55478.55-2.07%587,297
Dec 15, 2025487.90494.20486.80488.65488.650.15%303,435
Dec 12, 2025487.25490.80484.15487.90487.900.65%317,625
Dec 11, 2025485.75489.65482.00484.75484.75-0.18%181,317
Dec 10, 2025492.95492.95484.00485.60485.60-1.45%367,022
Dec 9, 2025484.10496.15476.30492.75492.751.97%408,257
Dec 8, 2025503.50503.50482.10483.25483.25-3.50%373,946
Dec 5, 2025492.00504.00492.00500.80500.801.90%449,580
Dec 4, 2025508.50508.50489.85491.45491.45-2.97%442,139
Dec 3, 2025509.00515.00504.80506.50506.500.11%654,373
Dec 2, 2025500.15513.00500.15505.95505.951.16%521,046