Elecon Engineering Company Limited (BOM:505700)
India · Delayed Price · Currency is INR 372.10
-15.25 (-3.94%)
At close: Mar 27, 2026
BOM:505700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 386.70 | 387.35 | 370.00 | 372.10 | 372.10 | -3.94% | 79,268 |
| Mar 25, 2026 | 391.15 | 397.55 | 386.30 | 387.35 | 387.35 | 0.68% | 63,866 |
| Mar 24, 2026 | 393.85 | 394.80 | 373.15 | 384.75 | 384.75 | 1.50% | 63,696 |
| Mar 23, 2026 | 383.00 | 385.00 | 372.50 | 379.05 | 379.05 | -3.27% | 553,676 |
| Mar 20, 2026 | 387.00 | 404.80 | 387.00 | 391.85 | 391.85 | 2.63% | 290,580 |
| Mar 19, 2026 | 391.00 | 393.05 | 381.00 | 381.80 | 381.80 | -4.07% | 54,555 |
| Mar 18, 2026 | 388.95 | 415.05 | 384.00 | 398.00 | 398.00 | 4.00% | 47,716 |
| Mar 17, 2026 | 377.40 | 394.00 | 372.40 | 382.70 | 382.70 | 1.67% | 59,764 |
| Mar 16, 2026 | 381.25 | 381.25 | 366.60 | 376.40 | 376.40 | -0.95% | 537,576 |
| Mar 13, 2026 | 390.00 | 392.80 | 375.00 | 380.00 | 380.00 | -2.71% | 42,576 |
| Mar 12, 2026 | 402.95 | 402.95 | 384.25 | 390.60 | 390.60 | -2.76% | 47,581 |
| Mar 11, 2026 | 406.00 | 408.80 | 398.10 | 401.70 | 401.70 | -0.10% | 34,180 |
| Mar 10, 2026 | 409.95 | 412.50 | 400.20 | 402.10 | 402.10 | -0.98% | 38,264 |
| Mar 9, 2026 | 403.50 | 409.90 | 391.10 | 406.10 | 406.10 | -0.96% | 31,371 |
| Mar 6, 2026 | 395.45 | 435.55 | 395.45 | 410.05 | 410.05 | 2.46% | 80,192 |
| Mar 5, 2026 | 397.30 | 403.00 | 389.20 | 400.20 | 400.20 | 1.94% | 27,806 |
| Mar 4, 2026 | 411.35 | 411.35 | 389.15 | 392.60 | 392.60 | -3.26% | 29,583 |
| Mar 2, 2026 | 391.95 | 416.65 | 391.90 | 405.85 | 405.85 | -2.45% | 55,860 |
| Feb 27, 2026 | 429.95 | 429.95 | 413.25 | 416.05 | 416.05 | -1.70% | 17,340 |
| Feb 26, 2026 | 421.30 | 430.45 | 419.40 | 423.25 | 423.25 | 0.04% | 16,995 |
| Feb 25, 2026 | 416.30 | 427.85 | 416.30 | 423.10 | 423.10 | 0.85% | 19,992 |
| Feb 24, 2026 | 421.05 | 431.65 | 416.85 | 419.55 | 419.55 | -1.48% | 12,925 |
| Feb 23, 2026 | 429.65 | 430.30 | 422.90 | 425.85 | 425.85 | 0.53% | 15,560 |
| Feb 20, 2026 | 423.45 | 430.00 | 416.25 | 423.60 | 423.60 | -0.53% | 17,989 |
| Feb 19, 2026 | 439.50 | 445.45 | 422.10 | 425.85 | 425.85 | -3.11% | 28,120 |
| Feb 18, 2026 | 441.65 | 444.25 | 436.00 | 439.50 | 439.50 | -0.49% | 29,404 |
| Feb 17, 2026 | 438.50 | 448.00 | 435.50 | 441.65 | 441.65 | 1.80% | 24,840 |
| Feb 16, 2026 | 430.05 | 441.10 | 427.00 | 433.85 | 433.85 | -0.14% | 33,243 |
| Feb 13, 2026 | 435.95 | 442.95 | 431.50 | 434.45 | 434.45 | -2.26% | 15,661 |
| Feb 12, 2026 | 456.05 | 462.95 | 442.35 | 444.50 | 444.50 | -2.48% | 33,200 |
| Feb 11, 2026 | 469.10 | 475.00 | 454.00 | 455.80 | 455.80 | -2.60% | 17,952 |
| Feb 10, 2026 | 480.00 | 493.95 | 465.00 | 467.95 | 467.95 | -2.48% | 33,074 |
| Feb 9, 2026 | 449.80 | 491.05 | 444.00 | 479.85 | 479.85 | 8.50% | 88,395 |
| Feb 6, 2026 | 437.70 | 446.35 | 435.45 | 442.25 | 442.25 | 0.98% | 14,213 |
| Feb 5, 2026 | 455.45 | 455.45 | 433.15 | 437.95 | 437.95 | -3.76% | 11,635 |
| Feb 4, 2026 | 445.00 | 459.15 | 436.00 | 455.05 | 455.05 | 1.76% | 49,641 |
| Feb 3, 2026 | 418.40 | 452.75 | 411.10 | 447.20 | 447.20 | 11.33% | 155,176 |
| Feb 2, 2026 | 391.95 | 404.80 | 389.20 | 401.70 | 401.70 | 1.71% | 33,484 |
| Feb 1, 2026 | 409.45 | 417.00 | 385.00 | 394.95 | 394.95 | -3.20% | 24,837 |
| Jan 30, 2026 | 394.95 | 415.00 | 391.80 | 408.00 | 408.00 | 3.29% | 53,794 |
| Jan 29, 2026 | 393.80 | 397.65 | 385.50 | 395.00 | 395.00 | 1.49% | 25,665 |
| Jan 28, 2026 | 370.00 | 391.50 | 369.85 | 389.20 | 389.20 | 5.52% | 57,055 |
| Jan 27, 2026 | 372.20 | 374.50 | 364.00 | 368.85 | 368.85 | -1.63% | 26,850 |
| Jan 23, 2026 | 384.00 | 384.00 | 369.35 | 374.95 | 374.95 | -0.99% | 28,895 |
| 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 |