Elgi Equipments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	427.00	441.20	427.00	439.35	439.35	3.36%	9,918
Jan 21, 2026	411.00	430.00	408.95	425.05	425.05	2.51%	35,812
Jan 20, 2026	427.75	427.75	412.60	414.65	414.65	-3.52%	28,301
Jan 19, 2026	430.45	431.55	426.60	429.80	429.80	-0.17%	9,809
Jan 16, 2026	441.05	441.20	427.50	430.55	430.55	-2.03%	40,430
Jan 14, 2026	440.00	445.00	437.70	439.45	439.45	-0.20%	15,175
Jan 13, 2026	438.10	448.00	436.20	440.35	440.35	0.07%	11,233
Jan 12, 2026	443.25	447.70	432.15	440.05	440.05	-1.63%	23,690
Jan 9, 2026	456.50	457.50	445.30	447.35	447.35	-1.99%	28,179
Jan 8, 2026	471.95	472.30	455.20	456.45	456.45	-3.42%	24,156
Jan 7, 2026	465.00	478.35	465.00	472.60	472.60	1.26%	12,818
Jan 6, 2026	475.00	476.25	466.00	466.70	466.70	-2.27%	12,445
Jan 5, 2026	486.95	486.95	475.60	477.55	477.55	-1.19%	6,849
Jan 2, 2026	477.10	484.60	477.10	483.30	483.30	1.43%	21,819
Jan 1, 2026	473.50	478.55	473.30	476.50	476.50	0.64%	6,946
Dec 31, 2025	474.35	479.55	466.35	473.45	473.45	0.25%	38,153
Dec 30, 2025	455.05	477.00	451.10	472.25	472.25	3.22%	101,740
Dec 29, 2025	461.65	468.05	453.45	457.50	457.50	-1.11%	31,877
Dec 26, 2025	465.30	467.45	462.00	462.65	462.65	-0.80%	14,098
Dec 24, 2025	468.50	473.25	465.00	466.40	466.40	-0.96%	13,135
Dec 23, 2025	472.30	477.85	469.00	470.90	470.90	-0.45%	27,451
Dec 22, 2025	473.25	476.60	469.15	473.05	473.05	0.55%	15,132
Dec 19, 2025	471.55	472.60	467.15	470.45	470.45	0.68%	26,045
Dec 18, 2025	467.00	470.65	464.80	467.25	467.25	-0.15%	16,760
Dec 17, 2025	478.95	478.95	466.30	467.95	467.95	-2.30%	23,817
Dec 16, 2025	491.00	492.55	475.60	478.95	478.95	-1.99%	17,045
Dec 15, 2025	483.55	494.00	483.55	488.65	488.65	0.02%	13,487
Dec 12, 2025	486.20	490.50	484.60	488.55	488.55	0.76%	13,926
Dec 11, 2025	485.25	487.50	482.45	484.85	484.85	-0.16%	8,896
Dec 10, 2025	488.90	492.70	484.05	485.65	485.65	-1.18%	9,026
Dec 9, 2025	486.25	495.50	476.65	491.45	491.45	1.62%	36,505
Dec 8, 2025	504.00	504.00	482.35	483.60	483.60	-3.44%	54,880
Dec 5, 2025	494.40	504.00	493.20	500.85	500.85	1.80%	31,795
Dec 4, 2025	508.55	508.55	490.00	492.00	492.00	-2.85%	8,612
Dec 3, 2025	509.00	515.40	504.55	506.45	506.45	0.24%	18,081
Dec 2, 2025	501.20	512.95	501.10	505.25	505.25	0.80%	31,505
Dec 1, 2025	509.40	512.20	498.60	501.25	501.25	-1.89%	26,665
Nov 28, 2025	498.55	520.50	498.55	510.90	510.90	2.48%	98,827
Nov 27, 2025	499.65	506.95	493.00	498.55	498.55	-0.04%	38,276
Nov 26, 2025	484.05	510.40	482.85	498.75	498.75	3.98%	101,265
Nov 25, 2025	494.70	495.30	473.40	479.65	479.65	-3.04%	4,236,596
Nov 24, 2025	494.60	497.85	488.00	494.70	494.70	0.52%	10,531
Nov 21, 2025	506.25	506.25	491.00	492.15	492.15	-3.08%	22,176
Nov 20, 2025	505.05	513.60	501.80	507.80	507.80	0.66%	21,759
Nov 19, 2025	506.35	508.75	499.60	504.45	504.45	-0.08%	8,909
Nov 18, 2025	514.15	521.15	497.70	504.85	504.85	-1.85%	30,325
Nov 17, 2025	506.55	534.25	500.00	514.35	514.35	2.66%	144,224
Nov 14, 2025	503.25	504.90	496.70	501.00	501.00	0.16%	16,208
Nov 13, 2025	504.35	508.00	490.95	500.20	500.20	1.69%	51,204
Nov 12, 2025	485.45	492.95	484.05	491.90	491.90	1.32%	8,764