Elecon Engineering Company Limited (BOM:505700)
India · Delayed Price · Currency is INR 379.30
+4.35 (1.16%)
At close: Jan 21, 2026
BOM:505700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 380.85 | 386.00 | 369.35 | 378.70 | 378.70 | -0.16% | 51,855 |
| Jan 21, 2026 | 374.00 | 381.75 | 361.85 | 379.30 | 379.30 | 1.16% | 71,446 |
| Jan 20, 2026 | 387.90 | 387.90 | 372.65 | 374.95 | 374.95 | -2.94% | 83,329 |
| Jan 19, 2026 | 389.80 | 390.00 | 382.60 | 386.30 | 386.30 | -1.43% | 59,685 |
| Jan 16, 2026 | 397.10 | 397.55 | 387.30 | 391.90 | 391.90 | -1.04% | 87,926 |
| Jan 14, 2026 | 400.55 | 405.05 | 392.00 | 396.00 | 396.00 | -0.98% | 40,590 |
| Jan 13, 2026 | 415.60 | 423.05 | 396.95 | 399.90 | 399.90 | -2.52% | 155,902 |
| Jan 12, 2026 | 423.45 | 425.65 | 395.25 | 410.25 | 410.25 | -3.05% | 243,388 |
| Jan 9, 2026 | 435.80 | 456.05 | 415.30 | 423.15 | 423.15 | -15.79% | 626,154 |
| Jan 8, 2026 | 522.05 | 531.65 | 497.50 | 502.50 | 502.50 | -2.92% | 131,040 |
| Jan 7, 2026 | 482.85 | 524.70 | 480.65 | 517.60 | 517.60 | 8.05% | 808,481 |
| Jan 6, 2026 | 500.45 | 500.45 | 477.00 | 479.05 | 479.05 | -3.75% | 49,731 |
| Jan 5, 2026 | 507.90 | 508.90 | 487.65 | 497.70 | 497.70 | -0.70% | 1,039,195 |
| Jan 2, 2026 | 485.95 | 516.00 | 482.00 | 501.20 | 501.20 | 4.33% | 138,328 |
| Jan 1, 2026 | 484.00 | 488.90 | 479.10 | 480.40 | 480.40 | -0.20% | 5,476 |
| Dec 31, 2025 | 470.20 | 483.75 | 467.90 | 481.35 | 481.35 | 2.14% | 22,350 |
| Dec 30, 2025 | 475.05 | 480.50 | 465.50 | 471.25 | 471.25 | -0.95% | 12,592 |
| Dec 29, 2025 | 477.75 | 486.50 | 474.75 | 475.75 | 475.75 | -0.52% | 14,034 |
| Dec 26, 2025 | 479.05 | 487.65 | 476.65 | 478.25 | 478.25 | -0.60% | 19,847 |
| Dec 24, 2025 | 490.00 | 492.70 | 479.65 | 481.15 | 481.15 | -2.25% | 17,115 |
| Dec 23, 2025 | 494.85 | 498.25 | 489.50 | 492.25 | 492.25 | 0.19% | 22,959 |
| Dec 22, 2025 | 484.85 | 494.10 | 484.75 | 491.30 | 491.30 | 1.87% | 32,228 |
| Dec 19, 2025 | 464.15 | 484.95 | 464.15 | 482.30 | 482.30 | 2.28% | 20,348 |
| Dec 18, 2025 | 473.60 | 474.70 | 466.85 | 471.55 | 471.55 | -0.74% | 10,915 |
| Dec 17, 2025 | 476.35 | 482.35 | 473.30 | 475.05 | 475.05 | -1.25% | 6,924 |
| Dec 16, 2025 | 489.25 | 489.25 | 478.75 | 481.05 | 481.05 | -0.63% | 8,009 |
| Dec 15, 2025 | 483.30 | 488.00 | 479.15 | 484.10 | 484.10 | 0.16% | 17,273 |
| Dec 12, 2025 | 473.05 | 485.00 | 473.05 | 483.35 | 483.35 | 1.09% | 6,507 |
| Dec 11, 2025 | 472.10 | 480.00 | 472.05 | 478.15 | 478.15 | 0.75% | 13,577 |
| Dec 10, 2025 | 476.95 | 488.35 | 471.80 | 474.60 | 474.60 | -0.30% | 7,277 |
| Dec 9, 2025 | 470.05 | 478.85 | 461.10 | 476.05 | 476.05 | 0.64% | 14,471 |
| Dec 8, 2025 | 473.15 | 476.00 | 465.50 | 473.00 | 473.00 | -0.34% | 34,074 |
| Dec 5, 2025 | 480.95 | 482.30 | 470.75 | 474.60 | 474.60 | -0.99% | 11,087 |
| Dec 4, 2025 | 475.00 | 490.95 | 475.00 | 479.35 | 479.35 | -0.51% | 7,192 |
| Dec 3, 2025 | 484.20 | 488.75 | 474.25 | 481.80 | 481.80 | -1.15% | 19,639 |
| Dec 2, 2025 | 487.35 | 492.30 | 485.90 | 487.40 | 487.40 | -0.80% | 18,550 |
| Dec 1, 2025 | 502.10 | 505.40 | 489.25 | 491.35 | 491.35 | -2.62% | 39,399 |
| Nov 28, 2025 | 502.95 | 512.65 | 497.50 | 504.55 | 504.55 | 1.03% | 19,698 |
| Nov 27, 2025 | 509.55 | 509.55 | 496.25 | 499.40 | 499.40 | -0.82% | 13,870 |
| Nov 26, 2025 | 508.55 | 508.55 | 498.60 | 503.55 | 503.55 | 1.11% | 13,583 |
| Nov 25, 2025 | 494.40 | 499.75 | 486.60 | 498.00 | 498.00 | 0.76% | 16,475 |
| Nov 24, 2025 | 514.35 | 516.55 | 490.75 | 494.25 | 494.25 | -3.84% | 24,594 |
| Nov 21, 2025 | 543.10 | 543.10 | 512.85 | 514.00 | 514.00 | -3.44% | 29,034 |
| Nov 20, 2025 | 539.70 | 539.70 | 529.50 | 532.30 | 532.30 | -1.38% | 18,346 |
| Nov 19, 2025 | 531.25 | 552.95 | 531.25 | 539.75 | 539.75 | 0.66% | 40,769 |
| Nov 18, 2025 | 531.30 | 548.95 | 531.30 | 536.20 | 536.20 | -1.75% | 17,212 |
| Nov 17, 2025 | 537.15 | 547.10 | 532.45 | 545.75 | 545.75 | 1.90% | 13,009 |
| Nov 14, 2025 | 540.50 | 552.30 | 533.00 | 535.60 | 535.60 | -0.91% | 15,564 |
| Nov 13, 2025 | 525.70 | 542.90 | 525.70 | 540.50 | 540.50 | 2.82% | 19,103 |
| Nov 12, 2025 | 515.65 | 527.60 | 512.40 | 525.70 | 525.70 | 2.35% | 35,288 |