Elpro International Limited (BOM:504000)
India · Delayed Price · Currency is INR 94.27
-2.28 (-2.36%)
At close: Aug 1, 2025
Elpro International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 97.00 | 97.00 | 93.03 | 93.90 | 93.90 | -0.39% | 29,230 |
| Aug 1, 2025 | 95.70 | 96.99 | 94.00 | 94.27 | 94.27 | -2.36% | 18,205 |
| Jul 31, 2025 | 95.60 | 97.85 | 94.20 | 96.55 | 96.55 | -1.58% | 46,661 |
| Jul 30, 2025 | 98.00 | 99.30 | 95.60 | 98.10 | 98.10 | 2.67% | 54,912 |
| Jul 29, 2025 | 94.35 | 98.50 | 94.35 | 95.55 | 95.55 | -0.21% | 34,268 |
| Jul 28, 2025 | 98.00 | 99.75 | 93.55 | 95.75 | 95.75 | -2.59% | 44,755 |
| Jul 25, 2025 | 99.00 | 100.00 | 97.80 | 98.30 | 98.30 | 0.51% | 45,293 |
| Jul 24, 2025 | 97.70 | 98.50 | 94.75 | 97.80 | 97.80 | 2.19% | 60,601 |
| Jul 23, 2025 | 96.90 | 98.00 | 94.00 | 95.70 | 95.70 | -0.36% | 31,566 |
| Jul 22, 2025 | 98.25 | 99.00 | 95.15 | 96.05 | 96.05 | -3.37% | 69,941 |
| Jul 21, 2025 | 102.80 | 102.80 | 98.40 | 99.40 | 99.40 | -1.39% | 45,742 |
| Jul 18, 2025 | 101.40 | 102.55 | 98.35 | 100.80 | 100.80 | -1.08% | 40,119 |
| Jul 17, 2025 | 103.75 | 103.75 | 100.80 | 101.90 | 101.90 | - | 37,339 |
| Jul 16, 2025 | 102.10 | 104.80 | 101.30 | 101.90 | 101.90 | -1.26% | 42,503 |
| Jul 15, 2025 | 101.10 | 106.80 | 101.10 | 103.20 | 103.20 | 0.78% | 60,875 |
| Jul 14, 2025 | 104.90 | 104.90 | 100.50 | 102.40 | 102.40 | 0.20% | 226,031 |
| Jul 11, 2025 | 104.45 | 104.45 | 100.50 | 102.20 | 102.20 | -0.78% | 36,319 |
| Jul 10, 2025 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | - | 23,767 |
| Jul 9, 2025 | 103.05 | 105.80 | 102.55 | 103.00 | 103.00 | -0.39% | 25,803 |
| Jul 8, 2025 | 105.95 | 105.95 | 103.00 | 103.40 | 103.40 | -0.91% | 32,249 |
| Jul 7, 2025 | 106.60 | 107.65 | 103.60 | 104.35 | 104.35 | -1.65% | 24,067 |
| Jul 4, 2025 | 106.50 | 106.70 | 103.00 | 106.10 | 106.10 | 0.43% | 41,029 |
| Jul 3, 2025 | 107.55 | 109.60 | 105.00 | 105.65 | 105.65 | -1.99% | 37,226 |
| Jul 2, 2025 | 111.40 | 111.40 | 106.55 | 107.80 | 107.80 | -1.51% | 29,632 |
| Jul 1, 2025 | 106.00 | 112.70 | 106.00 | 109.45 | 109.45 | -1.41% | 30,930 |
| Jun 30, 2025 | 110.00 | 112.99 | 109.10 | 111.01 | 111.01 | 0.53% | 33,868 |
| Jun 27, 2025 | 110.00 | 111.57 | 109.60 | 110.42 | 110.42 | 0.42% | 30,498 |
| Jun 26, 2025 | 113.33 | 115.34 | 109.21 | 109.96 | 109.96 | -3.39% | 81,196 |
| Jun 25, 2025 | 111.95 | 115.50 | 109.11 | 113.82 | 113.82 | 4.09% | 182,341 |
| Jun 24, 2025 | 110.00 | 113.26 | 105.00 | 109.35 | 109.35 | -0.01% | 380,682 |
| Jun 23, 2025 | 102.10 | 109.90 | 101.01 | 109.36 | 109.36 | 5.46% | 145,939 |
| Jun 20, 2025 | 96.30 | 104.00 | 96.30 | 103.70 | 103.70 | 6.74% | 166,945 |
| Jun 19, 2025 | 95.00 | 97.99 | 95.00 | 97.15 | 97.15 | 1.62% | 144,645 |
| Jun 18, 2025 | 94.44 | 96.00 | 93.00 | 95.60 | 95.60 | 2.48% | 86,654 |
| Jun 17, 2025 | 94.50 | 94.50 | 92.16 | 93.29 | 93.29 | -1.04% | 12,667 |
| Jun 16, 2025 | 93.00 | 94.50 | 89.99 | 94.27 | 94.27 | 0.74% | 96,987 |
| Jun 13, 2025 | 92.00 | 94.90 | 90.00 | 93.58 | 93.58 | -0.34% | 72,350 |
| Jun 12, 2025 | 95.00 | 97.00 | 93.50 | 93.90 | 93.90 | -0.15% | 103,016 |
| Jun 11, 2025 | 93.40 | 95.20 | 93.40 | 94.04 | 94.04 | -0.03% | 102,909 |
| Jun 10, 2025 | 94.63 | 94.70 | 93.48 | 94.07 | 94.07 | 0.63% | 86,755 |
| Jun 9, 2025 | 92.05 | 95.51 | 92.05 | 93.48 | 93.48 | 0.64% | 127,879 |
| Jun 6, 2025 | 93.10 | 94.00 | 91.51 | 92.89 | 92.89 | -0.23% | 92,538 |
| Jun 5, 2025 | 94.50 | 94.50 | 92.50 | 93.10 | 93.10 | -0.46% | 92,950 |
| Jun 4, 2025 | 92.50 | 94.50 | 90.50 | 93.53 | 93.53 | 0.20% | 344,734 |
| Jun 3, 2025 | 88.55 | 94.88 | 87.72 | 93.34 | 93.34 | 4.28% | 334,691 |
| Jun 2, 2025 | 90.00 | 91.94 | 88.00 | 89.51 | 89.51 | -1.46% | 99,590 |
| May 30, 2025 | 93.00 | 93.00 | 90.00 | 90.84 | 90.84 | -1.34% | 80,300 |
| May 29, 2025 | 91.01 | 93.75 | 90.99 | 92.07 | 92.07 | 1.28% | 92,075 |
| May 28, 2025 | 91.51 | 93.25 | 90.00 | 90.91 | 90.91 | -1.45% | 59,649 |
| May 27, 2025 | 94.00 | 94.00 | 91.10 | 92.25 | 92.25 | -0.64% | 72,230 |