Elpro International Limited (BOM:504000)
India · Delayed Price · Currency is INR 83.29
+0.76 (0.92%)
At close: Mar 5, 2026
Elpro International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 83.99 | 83.99 | 82.30 | 82.53 | 82.53 | -1.75% | 35,753 |
| Mar 2, 2026 | 80.00 | 86.00 | 80.00 | 84.00 | 84.00 | -1.29% | 56,502 |
| Feb 27, 2026 | 85.14 | 87.00 | 85.06 | 85.10 | 85.10 | -0.92% | 16,105 |
| Feb 26, 2026 | 86.99 | 86.99 | 83.99 | 85.89 | 85.89 | -0.07% | 26,029 |
| Feb 25, 2026 | 85.00 | 86.99 | 85.00 | 85.95 | 85.95 | 1.25% | 24,092 |
| Feb 24, 2026 | 87.86 | 87.86 | 84.21 | 84.89 | 84.89 | -1.38% | 26,457 |
| Feb 23, 2026 | 87.32 | 88.94 | 86.05 | 86.08 | 86.08 | -1.42% | 19,603 |
| Feb 20, 2026 | 86.90 | 89.10 | 85.13 | 87.32 | 87.32 | 1.19% | 72,628 |
| Feb 19, 2026 | 85.00 | 87.29 | 84.99 | 86.29 | 86.29 | 0.57% | 31,075 |
| Feb 18, 2026 | 85.55 | 86.68 | 84.50 | 85.80 | 85.80 | 0.73% | 24,928 |
| Feb 17, 2026 | 85.75 | 85.75 | 81.80 | 85.18 | 85.18 | 1.15% | 36,701 |
| Feb 16, 2026 | 82.85 | 86.10 | 82.85 | 84.21 | 84.21 | 1.37% | 67,309 |
| Feb 13, 2026 | 84.80 | 86.97 | 81.56 | 83.07 | 83.07 | 5.58% | 116,137 |
| Feb 12, 2026 | 77.15 | 79.95 | 75.33 | 78.68 | 78.68 | 1.98% | 16,272 |
| Feb 11, 2026 | 78.02 | 78.44 | 75.63 | 77.15 | 77.15 | -2.94% | 20,926 |
| Feb 10, 2026 | 76.00 | 79.74 | 76.00 | 79.49 | 79.49 | 4.51% | 35,404 |
| Feb 9, 2026 | 75.00 | 77.00 | 75.00 | 76.06 | 76.06 | 0.88% | 20,197 |
| Feb 6, 2026 | 74.20 | 76.41 | 74.20 | 75.40 | 75.40 | -0.87% | 25,766 |
| Feb 5, 2026 | 76.74 | 76.99 | 75.90 | 76.06 | 76.06 | -0.58% | 16,484 |
| Feb 4, 2026 | 75.71 | 76.99 | 75.52 | 76.50 | 76.50 | 1.04% | 15,661 |
| Feb 3, 2026 | 76.49 | 77.01 | 75.55 | 75.71 | 75.71 | 0.91% | 24,618 |
| Feb 2, 2026 | 76.78 | 77.00 | 74.10 | 75.03 | 75.03 | -2.28% | 24,903 |
| Feb 1, 2026 | 76.39 | 77.00 | 74.06 | 76.78 | 76.78 | 0.87% | 4,089 |
| Jan 30, 2026 | 76.52 | 76.98 | 75.44 | 76.12 | 76.12 | -0.83% | 22,615 |
| Jan 29, 2026 | 77.44 | 77.91 | 75.50 | 76.76 | 76.76 | -0.85% | 17,239 |
| Jan 28, 2026 | 77.10 | 78.01 | 77.00 | 77.42 | 77.42 | 0.40% | 25,601 |
| Jan 27, 2026 | 78.75 | 78.75 | 71.20 | 77.11 | 77.11 | 0.23% | 85,828 |
| Jan 23, 2026 | 80.48 | 80.48 | 76.35 | 76.93 | 76.93 | -2.63% | 23,901 |
| Jan 22, 2026 | 79.00 | 80.01 | 78.12 | 79.01 | 79.01 | -0.20% | 33,165 |
| Jan 21, 2026 | 78.66 | 80.41 | 78.00 | 79.17 | 79.17 | -0.86% | 31,224 |
| Jan 20, 2026 | 79.00 | 80.35 | 79.00 | 79.86 | 79.86 | -0.18% | 121,311 |
| Jan 19, 2026 | 79.00 | 80.50 | 79.00 | 80.00 | 80.00 | 0.50% | 62,293 |
| Jan 16, 2026 | 79.94 | 80.70 | 78.06 | 79.60 | 79.60 | 2.63% | 60,701 |
| Jan 14, 2026 | 80.07 | 82.09 | 77.10 | 77.56 | 77.56 | -3.90% | 69,622 |
| Jan 13, 2026 | 81.50 | 82.60 | 79.01 | 80.71 | 80.71 | 0.14% | 70,948 |
| Jan 12, 2026 | 81.36 | 82.00 | 78.00 | 80.60 | 80.60 | -2.52% | 48,292 |
| Jan 9, 2026 | 83.92 | 83.99 | 82.12 | 82.68 | 82.68 | -1.02% | 66,171 |
| Jan 8, 2026 | 82.70 | 84.55 | 82.05 | 83.53 | 83.53 | -0.20% | 46,737 |
| Jan 7, 2026 | 83.67 | 84.64 | 82.20 | 83.70 | 83.70 | -0.51% | 55,987 |
| Jan 6, 2026 | 83.31 | 89.00 | 82.16 | 84.13 | 84.13 | 0.36% | 69,435 |
| Jan 5, 2026 | 83.62 | 86.77 | 83.20 | 83.83 | 83.83 | -0.55% | 69,298 |
| Jan 2, 2026 | 84.61 | 85.99 | 83.26 | 84.29 | 84.29 | -0.99% | 66,795 |
| Jan 1, 2026 | 85.00 | 85.99 | 84.64 | 85.13 | 85.13 | 0.16% | 6,301 |
| Dec 31, 2025 | 85.00 | 85.85 | 84.50 | 84.99 | 84.99 | -0.98% | 92,777 |
| Dec 30, 2025 | 85.51 | 86.75 | 84.01 | 85.83 | 85.83 | -0.14% | 35,805 |
| Dec 29, 2025 | 85.20 | 86.74 | 84.01 | 85.95 | 85.95 | 0.08% | 28,479 |
| Dec 26, 2025 | 86.83 | 86.83 | 85.01 | 85.88 | 85.88 | -1.09% | 52,856 |
| Dec 24, 2025 | 85.50 | 89.85 | 83.27 | 86.83 | 86.83 | 1.73% | 34,021 |
| Dec 23, 2025 | 84.99 | 85.86 | 84.06 | 85.35 | 85.35 | 1.60% | 22,698 |
| Dec 22, 2025 | 84.98 | 84.98 | 82.13 | 84.01 | 84.01 | 1.12% | 172,820 |