Elecon Engineering Company Limited (BOM:505700)
India · Delayed Price · Currency is INR 540.55
-14.00 (-2.52%)
At close: Aug 8, 2025
BOM:505700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 557.95 | 558.65 | 531.55 | 540.55 | 540.55 | -2.52% | 35,751 |
| Aug 7, 2025 | 554.05 | 560.65 | 546.10 | 554.55 | 554.55 | -1.42% | 37,905 |
| Aug 6, 2025 | 574.95 | 577.00 | 558.65 | 562.55 | 562.55 | -1.74% | 8,467 |
| Aug 5, 2025 | 565.00 | 578.75 | 565.00 | 572.50 | 572.50 | 0.02% | 17,789 |
| Aug 4, 2025 | 563.00 | 579.00 | 555.80 | 572.40 | 572.40 | 1.48% | 44,258 |
| Aug 1, 2025 | 566.80 | 574.00 | 561.95 | 564.05 | 564.05 | -1.08% | 15,784 |
| Jul 31, 2025 | 575.95 | 578.65 | 565.15 | 570.20 | 570.20 | -1.59% | 31,021 |
| Jul 30, 2025 | 584.95 | 587.00 | 578.00 | 579.40 | 579.40 | 0.34% | 12,399 |
| Jul 29, 2025 | 567.95 | 584.65 | 564.50 | 577.45 | 577.45 | 2.47% | 41,582 |
| Jul 28, 2025 | 577.95 | 577.95 | 560.40 | 563.55 | 563.55 | -2.27% | 30,187 |
| Jul 25, 2025 | 591.95 | 591.95 | 575.00 | 576.65 | 576.65 | -2.28% | 41,514 |
| Jul 24, 2025 | 595.00 | 596.75 | 585.80 | 590.10 | 590.10 | -0.68% | 18,717 |
| Jul 23, 2025 | 598.70 | 612.25 | 588.65 | 594.15 | 594.15 | -0.53% | 71,631 |
| Jul 22, 2025 | 608.95 | 608.95 | 594.25 | 597.30 | 597.30 | -0.42% | 22,371 |
| Jul 21, 2025 | 606.45 | 606.45 | 591.35 | 599.80 | 599.80 | -0.19% | 8,499 |
| Jul 18, 2025 | 602.05 | 614.65 | 596.00 | 600.95 | 600.95 | -1.00% | 28,473 |
| Jul 17, 2025 | 609.95 | 621.40 | 605.15 | 607.00 | 607.00 | -0.02% | 39,231 |
| Jul 16, 2025 | 627.95 | 627.95 | 602.75 | 607.10 | 607.10 | -2.65% | 39,130 |
| Jul 15, 2025 | 629.75 | 633.40 | 622.30 | 623.65 | 623.65 | -0.53% | 32,065 |
| Jul 14, 2025 | 622.60 | 637.05 | 622.60 | 627.00 | 627.00 | 1.04% | 103,095 |
| Jul 11, 2025 | 646.20 | 682.90 | 614.55 | 620.55 | 620.55 | -4.46% | 346,649 |
| Jul 10, 2025 | 671.05 | 677.25 | 642.55 | 649.55 | 649.55 | -1.57% | 33,805 |
| Jul 9, 2025 | 644.00 | 664.70 | 636.50 | 659.90 | 659.90 | 3.10% | 34,537 |
| Jul 8, 2025 | 646.60 | 650.20 | 630.05 | 640.05 | 640.05 | -1.01% | 30,127 |
| Jul 7, 2025 | 649.00 | 656.45 | 638.15 | 646.60 | 646.60 | -0.04% | 25,041 |
| Jul 4, 2025 | 648.45 | 651.25 | 641.00 | 646.85 | 646.85 | 0.72% | 20,718 |
| Jul 3, 2025 | 640.05 | 652.25 | 640.05 | 642.20 | 642.20 | -1.27% | 12,537 |
| Jul 2, 2025 | 648.95 | 662.95 | 633.10 | 650.45 | 650.45 | 2.65% | 53,323 |
| Jul 1, 2025 | 661.75 | 661.75 | 632.00 | 633.65 | 633.65 | -3.26% | 43,324 |
| Jun 30, 2025 | 654.15 | 671.75 | 639.00 | 655.00 | 655.00 | 0.28% | 17,614 |
| Jun 27, 2025 | 644.00 | 660.40 | 627.00 | 653.20 | 653.20 | 4.34% | 88,403 |
| Jun 26, 2025 | 649.00 | 649.00 | 624.45 | 626.05 | 626.05 | -2.04% | 21,945 |
| Jun 25, 2025 | 626.10 | 652.80 | 626.10 | 639.10 | 639.10 | 1.91% | 20,667 |
| Jun 24, 2025 | 640.35 | 649.00 | 625.70 | 627.15 | 627.15 | -1.70% | 31,308 |
| Jun 23, 2025 | 633.00 | 642.10 | 625.75 | 638.00 | 638.00 | 0.79% | 13,448 |
| Jun 20, 2025 | 628.85 | 644.00 | 626.70 | 633.00 | 633.00 | 0.08% | 27,775 |
| Jun 19, 2025 | 635.15 | 646.25 | 628.45 | 632.50 | 632.50 | -0.99% | 14,370 |
| Jun 18, 2025 | 641.95 | 657.55 | 637.30 | 638.80 | 638.80 | -1.77% | 13,783 |
| Jun 17, 2025 | 679.95 | 679.95 | 648.25 | 650.30 | 650.30 | -2.92% | 14,544 |
| Jun 16, 2025 | 666.35 | 675.15 | 651.50 | 669.85 | 669.85 | -0.07% | 29,710 |
| Jun 13, 2025 | 636.30 | 676.50 | 636.30 | 670.35 | 670.35 | 0.07% | 42,413 |
| Jun 12, 2025 | 682.35 | 688.05 | 667.50 | 669.90 | 668.40 | -1.80% | 17,222 |
| Jun 11, 2025 | 686.55 | 697.00 | 672.50 | 682.15 | 680.62 | -1.43% | 33,109 |
| Jun 10, 2025 | 687.15 | 704.65 | 686.75 | 692.05 | 690.50 | 0.85% | 12,699 |
| Jun 9, 2025 | 694.30 | 703.75 | 683.55 | 686.25 | 684.71 | -1.11% | 16,141 |
| Jun 6, 2025 | 692.35 | 698.05 | 682.90 | 693.95 | 692.40 | 0.19% | 36,964 |
| Jun 5, 2025 | 706.95 | 714.80 | 689.50 | 692.60 | 691.05 | -1.86% | 33,347 |
| Jun 4, 2025 | 691.20 | 710.00 | 687.00 | 705.70 | 704.12 | 2.35% | 19,189 |
| Jun 3, 2025 | 708.15 | 716.55 | 685.70 | 689.50 | 687.96 | -1.45% | 35,869 |
| Jun 2, 2025 | 662.15 | 703.00 | 662.15 | 699.65 | 698.08 | 5.37% | 85,265 |