Elecon Engineering Company Limited (BOM:505700)
India · Delayed Price · Currency is INR 561.55
-5.20 (-0.92%)
At close: Oct 31, 2025
BOM:505700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 559.75 | 570.00 | 555.15 | 557.75 | 557.75 | -0.68% | 32,890 |
| Oct 31, 2025 | 570.00 | 573.00 | 559.75 | 561.55 | 561.55 | -0.92% | 9,620 |
| Oct 30, 2025 | 563.85 | 573.40 | 558.05 | 566.75 | 566.75 | 1.03% | 34,264 |
| Oct 29, 2025 | 554.95 | 563.00 | 551.30 | 560.95 | 560.95 | 0.75% | 12,755 |
| Oct 28, 2025 | 556.95 | 565.55 | 553.60 | 556.80 | 556.80 | -0.30% | 21,050 |
| Oct 27, 2025 | 579.95 | 579.95 | 555.40 | 558.45 | 558.45 | -1.81% | 16,153 |
| Oct 24, 2025 | 564.00 | 571.85 | 558.30 | 568.75 | 568.75 | 0.70% | 22,693 |
| Oct 23, 2025 | 555.30 | 574.00 | 547.65 | 564.80 | 564.80 | 1.87% | 43,223 |
| Oct 21, 2025 | 552.95 | 557.00 | 548.25 | 554.45 | 554.45 | 2.03% | 7,564 |
| Oct 20, 2025 | 554.20 | 554.20 | 538.50 | 543.40 | 543.40 | 0.39% | 16,983 |
| Oct 17, 2025 | 539.35 | 543.00 | 536.10 | 541.30 | 541.30 | -0.30% | 8,681 |
| Oct 16, 2025 | 549.70 | 552.00 | 541.85 | 542.95 | 542.95 | 0.20% | 17,990 |
| Oct 15, 2025 | 531.55 | 543.30 | 528.60 | 541.85 | 541.35 | 1.97% | 41,146 |
| Oct 14, 2025 | 549.55 | 558.05 | 528.10 | 531.40 | 530.91 | -3.83% | 61,863 |
| Oct 13, 2025 | 550.05 | 555.55 | 548.20 | 552.55 | 552.04 | -0.66% | 24,324 |
| Oct 10, 2025 | 603.90 | 609.80 | 544.00 | 556.20 | 555.69 | -8.01% | 342,455 |
| Oct 9, 2025 | 608.10 | 616.00 | 602.00 | 604.65 | 604.09 | -0.11% | 19,588 |
| Oct 8, 2025 | 623.40 | 623.40 | 602.00 | 605.30 | 604.74 | -2.39% | 69,347 |
| Oct 7, 2025 | 607.70 | 625.45 | 596.65 | 620.15 | 619.58 | 2.96% | 46,997 |
| Oct 6, 2025 | 586.00 | 604.80 | 581.45 | 602.35 | 601.79 | 3.00% | 36,783 |
| Oct 3, 2025 | 587.00 | 591.35 | 579.10 | 584.80 | 584.26 | -0.32% | 17,101 |
| Oct 1, 2025 | 567.05 | 592.00 | 567.05 | 586.70 | 586.16 | 3.30% | 33,981 |
| Sep 30, 2025 | 570.00 | 571.85 | 558.75 | 567.95 | 567.43 | 1.64% | 20,145 |
| Sep 29, 2025 | 562.15 | 574.15 | 556.00 | 558.80 | 558.28 | -1.39% | 24,637 |
| Sep 26, 2025 | 583.65 | 592.05 | 563.70 | 566.70 | 566.18 | -2.98% | 8,362 |
| Sep 25, 2025 | 592.00 | 592.65 | 577.40 | 584.10 | 583.56 | -1.98% | 59,157 |
| Sep 24, 2025 | 598.05 | 605.70 | 591.00 | 595.90 | 595.35 | -1.51% | 16,602 |
| Sep 23, 2025 | 612.20 | 613.90 | 600.50 | 605.05 | 604.49 | -1.16% | 10,003 |
| Sep 22, 2025 | 628.45 | 628.45 | 608.00 | 612.15 | 611.59 | -1.54% | 35,414 |
| Sep 19, 2025 | 625.00 | 634.95 | 618.15 | 621.70 | 621.13 | -0.11% | 14,200 |
| Sep 18, 2025 | 626.85 | 630.85 | 619.05 | 622.40 | 621.83 | -0.94% | 31,242 |
| Sep 17, 2025 | 629.55 | 633.30 | 622.55 | 628.30 | 627.72 | 0.57% | 49,084 |
| Sep 16, 2025 | 609.60 | 626.40 | 600.00 | 624.75 | 624.17 | 3.80% | 88,494 |
| Sep 15, 2025 | 595.55 | 610.00 | 595.50 | 601.85 | 601.30 | 0.21% | 40,471 |
| Sep 12, 2025 | 600.75 | 605.00 | 583.05 | 600.60 | 600.05 | 1.98% | 25,369 |
| Sep 11, 2025 | 604.45 | 605.00 | 582.95 | 588.95 | 588.41 | -1.92% | 40,601 |
| Sep 10, 2025 | 571.40 | 615.00 | 562.80 | 600.45 | 599.90 | 7.30% | 210,657 |
| Sep 9, 2025 | 570.05 | 570.05 | 557.75 | 559.60 | 559.08 | -1.70% | 11,429 |
| Sep 8, 2025 | 556.50 | 573.55 | 554.55 | 569.25 | 568.73 | 2.90% | 14,714 |
| Sep 5, 2025 | 567.00 | 567.00 | 549.80 | 553.20 | 552.69 | - | 9,824 |
| Sep 4, 2025 | 568.80 | 568.80 | 551.25 | 553.20 | 552.69 | -1.71% | 18,249 |
| Sep 3, 2025 | 555.05 | 572.35 | 555.05 | 562.80 | 562.28 | 0.68% | 19,583 |
| Sep 2, 2025 | 553.05 | 565.35 | 553.00 | 559.00 | 558.48 | 0.72% | 21,250 |
| Sep 1, 2025 | 557.05 | 561.50 | 552.00 | 555.00 | 554.49 | 0.53% | 10,781 |
| Aug 29, 2025 | 540.90 | 557.25 | 538.35 | 552.05 | 551.54 | 2.45% | 33,038 |
| Aug 28, 2025 | 552.05 | 555.90 | 536.00 | 538.85 | 538.35 | -3.07% | 42,218 |
| Aug 26, 2025 | 562.05 | 572.25 | 551.90 | 555.90 | 555.39 | -3.10% | 15,210 |
| Aug 25, 2025 | 557.50 | 576.80 | 555.05 | 573.70 | 573.17 | 3.13% | 34,781 |
| Aug 22, 2025 | 573.95 | 573.95 | 555.05 | 556.30 | 555.79 | -1.44% | 17,667 |
| Aug 21, 2025 | 570.15 | 579.25 | 563.50 | 564.40 | 563.88 | -2.17% | 16,631 |