Elpro International Limited (BOM:504000)
India · Delayed Price · Currency is INR 122.00
+1.75 (1.46%)
At close: May 5, 2026
Elpro International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 121.00 | 125.55 | 120.50 | 123.70 | 123.70 | 1.39% | 50,058 |
| May 5, 2026 | 118.00 | 123.70 | 118.00 | 122.00 | 122.00 | 1.46% | 74,209 |
| May 4, 2026 | 116.55 | 124.00 | 116.55 | 120.25 | 120.25 | 11.30% | 250,902 |
| Apr 30, 2026 | 107.01 | 109.00 | 106.42 | 108.04 | 108.04 | -1.50% | 57,065 |
| Apr 29, 2026 | 106.00 | 111.00 | 106.00 | 109.68 | 109.68 | -2.32% | 97,718 |
| Apr 28, 2026 | 116.00 | 116.60 | 110.80 | 112.28 | 112.28 | -1.52% | 64,577 |
| Apr 27, 2026 | 110.00 | 117.28 | 108.00 | 114.01 | 114.01 | 4.85% | 293,052 |
| Apr 24, 2026 | 109.00 | 110.60 | 106.00 | 108.74 | 108.74 | 1.60% | 172,028 |
| Apr 23, 2026 | 104.59 | 108.39 | 103.50 | 107.03 | 107.03 | 2.24% | 258,831 |
| Apr 22, 2026 | 103.13 | 106.00 | 102.09 | 104.69 | 104.69 | 1.71% | 233,020 |
| Apr 21, 2026 | 102.00 | 104.50 | 102.00 | 102.93 | 102.93 | 0.10% | 331,752 |
| Apr 20, 2026 | 102.00 | 105.50 | 101.01 | 102.83 | 102.83 | 1.26% | 383,847 |
| Apr 17, 2026 | 103.90 | 103.90 | 100.34 | 101.55 | 101.55 | -0.80% | 261,013 |
| Apr 16, 2026 | 101.00 | 105.00 | 100.05 | 102.37 | 102.37 | -0.19% | 62,876 |
| Apr 15, 2026 | 100.90 | 104.29 | 100.00 | 102.57 | 102.57 | 3.44% | 211,670 |
| Apr 13, 2026 | 97.50 | 99.60 | 94.99 | 99.16 | 99.16 | 3.83% | 184,674 |
| Apr 10, 2026 | 94.90 | 96.10 | 93.55 | 95.50 | 95.50 | 1.27% | 145,685 |
| Apr 9, 2026 | 92.50 | 95.15 | 92.05 | 94.30 | 94.30 | 1.29% | 160,639 |
| Apr 8, 2026 | 93.34 | 93.99 | 91.51 | 93.10 | 93.10 | 1.93% | 110,260 |
| Apr 7, 2026 | 88.00 | 92.70 | 88.00 | 91.34 | 91.34 | 3.72% | 140,060 |
| Apr 6, 2026 | 86.33 | 89.68 | 86.33 | 88.06 | 88.06 | 0.30% | 21,116 |
| Apr 2, 2026 | 87.95 | 88.00 | 85.33 | 87.80 | 87.80 | -0.09% | 23,682 |
| Apr 1, 2026 | 91.10 | 91.10 | 85.05 | 87.88 | 87.88 | 1.83% | 15,418 |
| Mar 30, 2026 | 91.40 | 91.40 | 85.00 | 86.30 | 86.30 | -2.42% | 26,129 |
| Mar 27, 2026 | 83.03 | 89.82 | 83.03 | 88.44 | 88.44 | -1.54% | 92,860 |
| 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 |