Elgi Equipments Limited (BOM:522074)
India · Delayed Price · Currency is INR 500.85
+8.85 (1.80%)
At close: Dec 5, 2025
Elgi Equipments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 476.65 | 493.30 | 469.75 | 485.50 | 485.50 | 2.40% | 23,734 |
| Nov 10, 2025 | 487.85 | 487.90 | 473.70 | 474.10 | 474.10 | -0.86% | 7,954 |
| Nov 7, 2025 | 474.30 | 480.80 | 472.85 | 478.20 | 478.20 | -0.84% | 11,218 |
| Nov 6, 2025 | 482.25 | 485.85 | 478.00 | 482.25 | 482.25 | 0.07% | 9,432 |
| Nov 4, 2025 | 499.45 | 499.45 | 480.55 | 481.90 | 481.90 | -2.94% | 16,885 |
| Nov 3, 2025 | 503.05 | 503.05 | 493.65 | 496.50 | 496.50 | -0.17% | 6,276 |
| Oct 31, 2025 | 501.70 | 510.00 | 496.00 | 497.35 | 497.35 | -0.86% | 17,076 |
| Oct 30, 2025 | 511.35 | 511.35 | 497.00 | 501.65 | 501.65 | -0.65% | 15,211 |
| Oct 29, 2025 | 501.50 | 507.30 | 492.75 | 504.95 | 504.95 | 1.67% | 19,298 |
| Oct 28, 2025 | 494.20 | 498.55 | 490.60 | 496.65 | 496.65 | 1.23% | 29,045 |
| Oct 27, 2025 | 492.95 | 494.90 | 486.00 | 490.60 | 490.60 | 0.78% | 30,282 |
| Oct 24, 2025 | 471.75 | 489.90 | 469.80 | 486.80 | 486.80 | 3.39% | 38,588 |
| Oct 23, 2025 | 485.00 | 495.00 | 468.70 | 470.85 | 470.85 | -1.04% | 27,950 |
| Oct 21, 2025 | 466.70 | 478.45 | 466.70 | 475.80 | 475.80 | 1.96% | 9,372 |
| Oct 20, 2025 | 468.45 | 469.75 | 458.80 | 466.65 | 466.65 | 0.16% | 14,324 |
| Oct 17, 2025 | 469.05 | 474.30 | 465.00 | 465.90 | 465.90 | -0.94% | 5,245 |
| Oct 16, 2025 | 461.20 | 477.70 | 459.50 | 470.30 | 470.30 | 2.01% | 38,086 |
| Oct 15, 2025 | 462.35 | 466.50 | 459.00 | 461.05 | 461.05 | -0.14% | 7,766 |
| Oct 14, 2025 | 473.50 | 474.20 | 459.00 | 461.70 | 461.70 | -2.30% | 27,947 |
| Oct 13, 2025 | 483.40 | 483.40 | 469.05 | 472.55 | 472.55 | -2.23% | 19,954 |
| Oct 10, 2025 | 482.05 | 489.70 | 479.75 | 483.35 | 483.35 | -0.84% | 11,969 |
| Oct 9, 2025 | 487.75 | 488.45 | 482.75 | 487.45 | 487.45 | 0.43% | 2,708 |
| Oct 8, 2025 | 496.00 | 496.00 | 484.00 | 485.35 | 485.35 | -2.13% | 4,514 |
| Oct 7, 2025 | 485.10 | 502.40 | 484.00 | 495.90 | 495.90 | 2.23% | 26,238 |
| Oct 6, 2025 | 495.00 | 495.00 | 480.00 | 485.10 | 485.10 | -1.86% | 8,470 |
| Oct 3, 2025 | 485.05 | 495.75 | 483.35 | 494.30 | 494.30 | 2.50% | 18,971 |
| Oct 1, 2025 | 482.05 | 486.30 | 479.70 | 482.25 | 482.25 | 0.04% | 4,233 |
| Sep 30, 2025 | 480.00 | 485.00 | 478.30 | 482.05 | 482.05 | 1.24% | 4,870 |
| Sep 29, 2025 | 485.00 | 492.30 | 473.60 | 476.15 | 476.15 | -1.99% | 6,376 |
| Sep 26, 2025 | 496.00 | 496.40 | 477.00 | 485.80 | 485.80 | -1.93% | 10,634 |
| Sep 25, 2025 | 497.00 | 501.85 | 494.70 | 495.35 | 495.35 | -1.30% | 9,183 |
| Sep 24, 2025 | 496.00 | 505.05 | 495.60 | 501.85 | 501.85 | -0.30% | 15,040 |