Elecon Engineering Company Limited (BOM:505700)
India · Delayed Price · Currency is INR 440.25
-22.00 (-4.76%)
At close: Oct 1, 2026
BOM:505700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 462.25 | 464.95 | 436.15 | 440.25 | 440.25 | -4.76% | 73,341 |
| Sep 30, 2026 | 479.95 | 487.20 | 460.15 | 462.25 | 462.25 | -3.67% | 54,340 |
| Sep 29, 2026 | 482.35 | 487.10 | 468.20 | 479.85 | 479.85 | -0.18% | 74,110 |
| Sep 28, 2026 | 458.25 | 489.00 | 453.65 | 480.70 | 480.70 | 5.01% | 411,654 |
| Sep 25, 2026 | 458.10 | 462.55 | 448.35 | 457.75 | 457.75 | -0.36% | 40,723 |
| Sep 24, 2026 | 463.90 | 467.90 | 450.90 | 459.40 | 459.40 | -1.42% | 166,275 |
| Sep 23, 2026 | 422.25 | 476.90 | 420.60 | 466.00 | 466.00 | 10.85% | 1,510,077 |
| Sep 22, 2026 | 413.30 | 426.00 | 413.30 | 420.40 | 420.40 | 1.69% | 13,736 |
| Sep 21, 2026 | 421.10 | 426.00 | 412.95 | 413.40 | 413.40 | -1.83% | 12,458 |
| Sep 18, 2026 | 417.05 | 423.55 | 414.00 | 421.10 | 421.10 | 1.78% | 13,669 |
| Sep 17, 2026 | 408.70 | 420.00 | 408.70 | 413.75 | 413.75 | 1.62% | 12,556 |
| Sep 16, 2026 | 416.20 | 416.20 | 402.55 | 407.15 | 407.15 | -1.50% | 18,976 |
| Sep 15, 2026 | 423.00 | 423.00 | 412.05 | 413.35 | 413.35 | -2.07% | 23,283 |
| Sep 11, 2026 | 418.50 | 425.25 | 412.25 | 422.10 | 422.10 | 0.39% | 13,295 |
| Sep 10, 2026 | 419.10 | 423.20 | 418.10 | 420.45 | 420.45 | -0.02% | 13,936 |
| Sep 9, 2026 | 421.50 | 427.65 | 417.00 | 420.55 | 420.55 | -0.20% | 36,876 |
| Sep 8, 2026 | 425.55 | 428.30 | 420.10 | 421.40 | 421.40 | -1.36% | 23,499 |
| Sep 7, 2026 | 436.90 | 436.90 | 422.90 | 427.20 | 427.20 | -1.41% | 19,636 |
| Sep 4, 2026 | 437.00 | 442.80 | 429.00 | 433.30 | 433.30 | -0.64% | 142,123 |
| Sep 3, 2026 | 418.25 | 456.95 | 418.25 | 436.10 | 436.10 | 4.84% | 249,573 |
| Sep 2, 2026 | 412.50 | 418.00 | 406.90 | 415.95 | 415.95 | 0.84% | 32,707 |
| Sep 1, 2026 | 412.15 | 419.10 | 408.80 | 412.50 | 412.50 | 0.08% | 36,218 |
| Aug 31, 2026 | 426.90 | 426.90 | 410.10 | 412.15 | 412.15 | -2.96% | 11,554 |
| 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% | 67,978 |
| 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 |