Elecon Engineering Company Limited (BOM:505700)
India · Delayed Price · Currency is INR 622.40
-5.90 (-0.94%)
At close: Sep 18, 2025
BOM:505700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 626.85 | 630.85 | 619.05 | 622.40 | 622.40 | -0.94% | 31,242 |
| Sep 17, 2025 | 629.55 | 633.30 | 622.55 | 628.30 | 628.30 | 0.57% | 49,084 |
| Sep 16, 2025 | 609.60 | 626.40 | 600.00 | 624.75 | 624.75 | 3.80% | 88,494 |
| Sep 15, 2025 | 595.55 | 610.00 | 595.50 | 601.85 | 601.85 | 0.21% | 40,471 |
| Sep 12, 2025 | 600.75 | 605.00 | 583.05 | 600.60 | 600.60 | 1.98% | 25,369 |
| Sep 11, 2025 | 604.45 | 605.00 | 582.95 | 588.95 | 588.95 | -1.92% | 40,601 |
| Sep 10, 2025 | 571.40 | 615.00 | 562.80 | 600.45 | 600.45 | 7.30% | 210,657 |
| Sep 9, 2025 | 570.05 | 570.05 | 557.75 | 559.60 | 559.60 | -1.70% | 11,429 |
| Sep 8, 2025 | 556.50 | 573.55 | 554.55 | 569.25 | 569.25 | 2.90% | 14,714 |
| Sep 5, 2025 | 567.00 | 567.00 | 549.80 | 553.20 | 553.20 | - | 9,824 |
| Sep 4, 2025 | 568.80 | 568.80 | 551.25 | 553.20 | 553.20 | -1.71% | 18,249 |
| Sep 3, 2025 | 555.05 | 572.35 | 555.05 | 562.80 | 562.80 | 0.68% | 19,583 |
| Sep 2, 2025 | 553.05 | 565.35 | 553.00 | 559.00 | 559.00 | 0.72% | 21,250 |
| Sep 1, 2025 | 557.05 | 561.50 | 552.00 | 555.00 | 555.00 | 0.53% | 10,781 |
| Aug 29, 2025 | 540.90 | 557.25 | 538.35 | 552.05 | 552.05 | 2.45% | 33,038 |
| Aug 28, 2025 | 552.05 | 555.90 | 536.00 | 538.85 | 538.85 | -3.07% | 42,218 |
| Aug 26, 2025 | 562.05 | 572.25 | 551.90 | 555.90 | 555.90 | -3.10% | 15,210 |
| Aug 25, 2025 | 557.50 | 576.80 | 555.05 | 573.70 | 573.70 | 3.13% | 34,781 |
| Aug 22, 2025 | 573.95 | 573.95 | 555.05 | 556.30 | 556.30 | -1.44% | 17,667 |
| Aug 21, 2025 | 570.15 | 579.25 | 563.50 | 564.40 | 564.40 | -2.17% | 16,631 |
| Aug 20, 2025 | 575.30 | 583.00 | 569.10 | 576.90 | 576.90 | 0.21% | 31,497 |
| Aug 19, 2025 | 562.80 | 577.15 | 557.70 | 575.70 | 575.70 | 2.29% | 45,872 |
| Aug 18, 2025 | 561.25 | 564.75 | 550.60 | 562.80 | 562.80 | 1.97% | 16,823 |
| Aug 14, 2025 | 567.50 | 567.60 | 550.20 | 551.95 | 551.95 | -2.73% | 11,445 |
| Aug 13, 2025 | 540.05 | 571.00 | 540.05 | 567.45 | 567.45 | 3.97% | 49,615 |
| Aug 12, 2025 | 544.00 | 547.10 | 538.30 | 545.80 | 545.80 | 0.83% | 13,889 |
| Aug 11, 2025 | 534.55 | 545.50 | 534.55 | 541.30 | 541.30 | 0.14% | 21,148 |
| 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 |