Elpro International Limited (BOM:504000)
India · Delayed Price · Currency is INR 176.15
+2.35 (1.35%)
At close: Sep 8, 2026
Elpro International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 174.15 | 178.00 | 173.95 | 176.15 | 176.15 | 1.35% | 331 |
| Sep 7, 2026 | 173.25 | 177.05 | 173.25 | 173.80 | 173.80 | -0.69% | 1,027 |
| Sep 4, 2026 | 175.40 | 175.55 | 174.75 | 175.00 | 175.00 | 1.10% | 1,050 |
| Sep 3, 2026 | 175.00 | 175.00 | 172.00 | 173.10 | 173.10 | -0.26% | 1,110 |
| Sep 2, 2026 | 174.00 | 175.00 | 173.40 | 173.55 | 173.55 | -0.46% | 1,502 |
| Sep 1, 2026 | 172.00 | 175.05 | 172.00 | 174.35 | 174.35 | -0.03% | 2,084 |
| Aug 31, 2026 | 183.25 | 183.25 | 173.40 | 174.40 | 174.40 | 0.06% | 3,787 |
| Aug 28, 2026 | 175.00 | 175.00 | 174.30 | 174.30 | 174.30 | 0.29% | 263 |
| Aug 27, 2026 | 175.00 | 175.00 | 173.05 | 173.80 | 173.80 | -0.26% | 2,110 |
| Aug 26, 2026 | 175.55 | 175.55 | 174.20 | 174.25 | 174.25 | -0.23% | 3,348 |
| Aug 25, 2026 | 175.80 | 176.05 | 174.10 | 174.65 | 174.65 | -0.23% | 1,173 |
| Aug 24, 2026 | 175.90 | 176.00 | 175.00 | 175.05 | 175.05 | -0.06% | 2,187 |
| Aug 21, 2026 | 175.50 | 177.60 | 175.15 | 175.15 | 175.15 | - | 244 |
| Aug 20, 2026 | 176.00 | 176.00 | 175.00 | 175.15 | 175.15 | 0.40% | 653 |
| Aug 19, 2026 | 175.45 | 175.45 | 174.05 | 174.45 | 174.45 | -0.94% | 4,718 |
| Aug 18, 2026 | 177.20 | 177.20 | 175.15 | 176.10 | 176.10 | 0.57% | 271 |
| Aug 17, 2026 | 179.00 | 179.85 | 174.80 | 175.10 | 175.10 | 0.14% | 12,859 |
| Aug 14, 2026 | 175.00 | 175.50 | 173.95 | 174.85 | 174.85 | 0.06% | 2,589 |
| Aug 13, 2026 | 171.00 | 175.25 | 171.00 | 174.75 | 174.75 | 0.32% | 3,308 |
| Aug 12, 2026 | 170.00 | 176.80 | 170.00 | 174.20 | 174.20 | -0.43% | 2,670 |
| Aug 11, 2026 | 174.05 | 175.55 | 174.00 | 174.95 | 174.95 | -0.06% | 1,504 |
| Aug 10, 2026 | 183.35 | 183.35 | 172.25 | 175.05 | 175.05 | -2.61% | 16,797 |
| Aug 7, 2026 | 178.40 | 180.40 | 178.40 | 179.75 | 179.75 | 1.07% | 4,017 |
| Aug 6, 2026 | 178.30 | 178.55 | 176.70 | 177.85 | 177.85 | -0.36% | 4,281 |
| Aug 5, 2026 | 178.35 | 179.15 | 178.00 | 178.50 | 178.50 | 0.11% | 9,231 |
| Aug 4, 2026 | 178.05 | 179.30 | 178.00 | 178.30 | 178.30 | 0.06% | 5,225 |
| Aug 3, 2026 | 177.00 | 178.40 | 177.00 | 178.20 | 178.20 | 0.68% | 10,951 |
| Jul 31, 2026 | 177.00 | 177.40 | 176.45 | 177.00 | 177.00 | -0.06% | 13,045 |
| Jul 30, 2026 | 176.95 | 177.40 | 173.15 | 177.10 | 177.10 | 0.03% | 6,668 |
| Jul 29, 2026 | 177.05 | 177.85 | 176.35 | 177.05 | 177.05 | -0.14% | 14,912 |
| Jul 28, 2026 | 176.15 | 177.80 | 175.90 | 177.30 | 177.30 | 0.17% | 6,231 |
| Jul 27, 2026 | 176.90 | 178.00 | 174.50 | 177.00 | 177.00 | 0.68% | 17,538 |
| Jul 24, 2026 | 175.05 | 176.85 | 175.00 | 175.80 | 175.80 | 0.46% | 4,955 |
| Jul 23, 2026 | 175.70 | 175.70 | 173.60 | 175.00 | 175.00 | 0.29% | 3,017 |
| Jul 22, 2026 | 175.05 | 175.05 | 174.50 | 174.50 | 174.50 | - | 3,741 |
| Jul 21, 2026 | 175.00 | 175.05 | 174.50 | 174.50 | 174.50 | -0.26% | 7,414 |
| Jul 20, 2026 | 174.60 | 175.00 | 174.20 | 174.95 | 174.95 | 0.06% | 5,291 |
| Jul 17, 2026 | 174.60 | 175.45 | 174.20 | 174.85 | 174.85 | 0.09% | 2,094 |
| Jul 16, 2026 | 173.60 | 175.00 | 173.50 | 174.70 | 174.70 | 0.55% | 4,406 |
| Jul 15, 2026 | 174.45 | 174.95 | 172.90 | 173.75 | 173.75 | -0.29% | 7,773 |
| Jul 14, 2026 | 174.30 | 174.40 | 173.50 | 174.25 | 174.25 | 0.20% | 3,501 |
| Jul 13, 2026 | 173.00 | 174.50 | 172.50 | 173.90 | 173.90 | -0.20% | 3,892 |
| Jul 10, 2026 | 175.00 | 175.00 | 173.20 | 174.25 | 174.25 | 0.17% | 2,691 |
| Jul 9, 2026 | 170.00 | 174.00 | 170.00 | 173.95 | 173.95 | 0.26% | 1,794 |
| Jul 8, 2026 | 173.75 | 175.00 | 173.30 | 173.50 | 173.50 | -0.12% | 1,733 |
| Jul 7, 2026 | 174.20 | 174.25 | 173.60 | 173.70 | 173.70 | 0.09% | 2,157 |
| Jul 6, 2026 | 174.00 | 174.00 | 173.30 | 173.55 | 173.55 | 0.03% | 470 |
| Jul 3, 2026 | 172.95 | 173.50 | 172.20 | 173.50 | 173.50 | 0.73% | 2,357 |
| Jul 2, 2026 | 173.00 | 173.00 | 169.40 | 172.25 | 172.25 | 0.15% | 7,330 |
| Jul 1, 2026 | 172.95 | 172.95 | 169.50 | 172.00 | 172.00 | -0.20% | 5,678 |