Elpro International Limited (BOM:504000)
India · Delayed Price · Currency is INR 89.82
+1.75 (1.99%)
At close: Mar 25, 2026
Elpro International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 88.07 | 90.55 | 87.99 | 89.82 | 89.82 | 1.99% | 44,390 |
| Mar 24, 2026 | 87.01 | 88.80 | 87.00 | 88.07 | 88.07 | 2.42% | 25,443 |
| Mar 23, 2026 | 88.03 | 88.03 | 84.30 | 85.99 | 85.99 | -2.32% | 45,444 |
| Mar 20, 2026 | 87.97 | 89.42 | 87.00 | 88.03 | 88.03 | 0.07% | 18,271 |
| Mar 19, 2026 | 87.50 | 88.88 | 86.99 | 87.97 | 87.97 | -0.05% | 34,393 |
| Mar 18, 2026 | 87.49 | 90.99 | 86.11 | 88.01 | 88.01 | 1.15% | 285,093 |
| Mar 17, 2026 | 87.80 | 87.80 | 85.52 | 87.01 | 87.01 | 0.38% | 29,843 |
| Mar 16, 2026 | 87.30 | 87.30 | 85.25 | 86.68 | 86.68 | 0.59% | 43,261 |
| Mar 13, 2026 | 86.70 | 87.00 | 85.01 | 86.17 | 86.17 | 0.64% | 49,058 |
| Mar 12, 2026 | 85.55 | 86.49 | 83.13 | 85.62 | 85.62 | 0.19% | 40,632 |
| Mar 11, 2026 | 86.85 | 86.85 | 84.12 | 85.46 | 85.46 | 1.54% | 32,724 |
| Mar 10, 2026 | 84.80 | 84.88 | 82.83 | 84.16 | 84.16 | 1.20% | 33,858 |
| Mar 9, 2026 | 83.04 | 84.00 | 81.00 | 83.16 | 83.16 | 0.13% | 91,323 |
| Mar 6, 2026 | 83.10 | 84.89 | 80.31 | 83.05 | 83.05 | -0.29% | 8,162 |
| Mar 5, 2026 | 84.90 | 84.90 | 82.51 | 83.29 | 83.29 | 0.92% | 22,125 |
| 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 |