Elecon Engineering Company Limited (BOM:505700)
India · Delayed Price · Currency is INR 424.70
+1.50 (0.35%)
At close: Aug 28, 2026
BOM:505700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 427.40 | 428.00 | 420.05 | 424.70 | 424.70 | 0.35% | 14,628 |
| Aug 27, 2026 | 429.00 | 429.00 | 421.55 | 423.20 | 423.20 | -0.48% | 15,582 |
| Aug 26, 2026 | 426.55 | 432.95 | 423.70 | 425.25 | 425.25 | -0.30% | 32,776 |
| Aug 25, 2026 | 436.35 | 437.80 | 425.00 | 426.55 | 426.55 | -2.74% | 51,867 |
| Aug 24, 2026 | 448.15 | 458.95 | 436.20 | 438.55 | 438.55 | -2.85% | 23,873 |
| Aug 21, 2026 | 456.55 | 456.55 | 443.50 | 451.40 | 451.40 | -0.06% | 62,161 |
| Aug 20, 2026 | 429.50 | 456.95 | 429.50 | 451.65 | 451.65 | 5.34% | 65,747 |
| Aug 19, 2026 | 435.00 | 435.35 | 427.05 | 428.75 | 428.75 | -1.32% | 20,029 |
| Aug 18, 2026 | 440.00 | 444.00 | 432.00 | 434.50 | 434.50 | -0.86% | 65,178 |
| Aug 17, 2026 | 429.95 | 439.45 | 427.05 | 438.25 | 438.25 | 1.33% | 25,644 |
| Aug 14, 2026 | 440.10 | 445.00 | 425.90 | 432.50 | 432.50 | -2.41% | 20,475 |
| Aug 13, 2026 | 440.50 | 448.20 | 438.00 | 443.20 | 443.20 | 0.45% | 15,681 |
| Aug 12, 2026 | 435.00 | 442.85 | 428.00 | 441.20 | 441.20 | 1.11% | 35,947 |
| Aug 11, 2026 | 437.95 | 439.60 | 434.10 | 436.35 | 436.35 | -0.30% | 12,400 |
| Aug 10, 2026 | 435.85 | 447.25 | 431.00 | 437.65 | 437.65 | - | 23,293 |
| Aug 7, 2026 | 454.65 | 454.65 | 432.00 | 437.65 | 437.65 | -2.84% | 64,556 |
| Aug 6, 2026 | 440.00 | 451.45 | 440.00 | 450.45 | 450.45 | 3.43% | 97,595 |
| Aug 5, 2026 | 433.55 | 442.00 | 432.30 | 435.50 | 435.50 | 1.36% | 55,663 |
| Aug 4, 2026 | 428.70 | 444.05 | 428.25 | 429.65 | 429.65 | 0.20% | 67,962 |
| Aug 3, 2026 | 420.55 | 434.90 | 420.55 | 428.80 | 428.80 | 2.22% | 37,534 |
| Jul 31, 2026 | 422.35 | 424.55 | 416.50 | 419.50 | 419.50 | 0.56% | 10,959 |
| Jul 30, 2026 | 427.35 | 427.35 | 415.50 | 417.15 | 417.15 | -1.51% | 20,301 |
| Jul 29, 2026 | 416.95 | 426.80 | 416.95 | 423.55 | 423.55 | 2.11% | 14,591 |
| Jul 28, 2026 | 426.95 | 426.95 | 413.25 | 414.80 | 414.80 | -2.09% | 17,624 |
| Jul 27, 2026 | 422.35 | 436.95 | 418.55 | 423.65 | 423.65 | 0.51% | 42,872 |
| Jul 24, 2026 | 439.20 | 439.20 | 419.05 | 421.50 | 421.50 | -2.60% | 69,232 |
| Jul 23, 2026 | 437.00 | 443.05 | 431.70 | 432.75 | 432.75 | -0.93% | 18,087 |
| Jul 22, 2026 | 447.70 | 450.20 | 434.70 | 436.80 | 436.80 | -2.91% | 46,763 |
| Jul 21, 2026 | 453.60 | 459.45 | 448.20 | 449.90 | 449.90 | -1.08% | 19,789 |
| Jul 20, 2026 | 462.35 | 473.50 | 453.35 | 454.80 | 454.80 | -2.34% | 44,245 |
| Jul 17, 2026 | 461.70 | 469.50 | 450.95 | 465.70 | 465.70 | 0.88% | 33,048 |
| Jul 16, 2026 | 478.85 | 478.85 | 458.00 | 461.65 | 461.65 | -3.35% | 43,147 |
| Jul 15, 2026 | 484.25 | 491.60 | 473.00 | 477.65 | 477.65 | -1.91% | 59,498 |
| Jul 14, 2026 | 496.20 | 502.55 | 484.75 | 486.95 | 486.95 | -3.09% | 51,549 |
| Jul 13, 2026 | 493.25 | 520.50 | 493.25 | 502.50 | 502.50 | -1.53% | 35,694 |
| Jul 10, 2026 | 517.95 | 522.45 | 482.30 | 510.30 | 510.30 | -0.53% | 159,233 |
| Jul 9, 2026 | 498.10 | 520.00 | 497.45 | 513.00 | 513.00 | 3.13% | 18,463 |
| Jul 8, 2026 | 509.85 | 510.00 | 495.10 | 497.45 | 497.45 | -2.39% | 40,447 |
| Jul 7, 2026 | 531.00 | 532.65 | 507.65 | 509.65 | 509.65 | -4.02% | 35,595 |
| Jul 6, 2026 | 525.05 | 538.50 | 524.00 | 531.00 | 531.00 | 0.78% | 38,300 |
| Jul 3, 2026 | 544.45 | 544.80 | 524.10 | 526.90 | 526.90 | -2.43% | 16,816 |
| Jul 2, 2026 | 554.05 | 554.05 | 534.10 | 540.05 | 540.05 | -1.80% | 30,574 |
| Jul 1, 2026 | 540.00 | 553.90 | 539.20 | 549.95 | 549.95 | 3.00% | 65,509 |
| Jun 30, 2026 | 522.55 | 540.00 | 522.55 | 533.95 | 533.95 | 2.31% | 16,323 |
| Jun 29, 2026 | 523.85 | 527.90 | 515.10 | 521.90 | 521.90 | 0.04% | 14,250 |
| Jun 25, 2026 | 534.50 | 536.30 | 517.15 | 521.70 | 521.70 | -1.65% | 22,337 |
| Jun 24, 2026 | 542.00 | 543.35 | 528.65 | 530.45 | 530.45 | -2.32% | 43,907 |
| Jun 23, 2026 | 545.00 | 553.50 | 537.65 | 543.05 | 543.05 | -0.31% | 30,529 |
| Jun 22, 2026 | 540.70 | 556.90 | 534.15 | 544.75 | 544.75 | 1.01% | 56,021 |
| Jun 19, 2026 | 531.25 | 544.90 | 523.75 | 539.30 | 539.30 | 0.79% | 48,269 |