Elgi Equipments Limited (BOM:522074)
India · Delayed Price · Currency is INR 477.40
-8.40 (-1.73%)
At close: Sep 5, 2025
Elgi Equipments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 485.00 | 485.00 | 472.00 | 473.95 | 473.95 | -0.72% | 9,462 |
| Sep 5, 2025 | 485.05 | 485.80 | 474.05 | 477.40 | 477.40 | -1.73% | 11,628 |
| Sep 4, 2025 | 495.35 | 497.80 | 482.50 | 485.80 | 485.80 | -0.96% | 8,361 |
| Sep 3, 2025 | 489.50 | 495.15 | 486.40 | 490.50 | 490.50 | -1.00% | 15,663 |
| Sep 2, 2025 | 479.05 | 502.95 | 472.85 | 495.45 | 495.45 | 4.62% | 33,816 |
| Sep 1, 2025 | 473.05 | 478.35 | 468.80 | 473.55 | 473.55 | 0.46% | 10,430 |
| Aug 29, 2025 | 493.85 | 493.85 | 469.90 | 471.40 | 471.40 | -2.68% | 134,515 |
| Aug 28, 2025 | 480.35 | 487.95 | 475.40 | 484.40 | 484.40 | 0.23% | 136,426 |
| Aug 26, 2025 | 496.35 | 496.40 | 481.00 | 483.30 | 483.30 | -2.38% | 6,913 |
| Aug 25, 2025 | 503.05 | 506.60 | 494.50 | 495.10 | 495.10 | -0.82% | 9,668 |
| Aug 22, 2025 | 507.20 | 509.70 | 498.65 | 499.20 | 499.20 | -1.31% | 18,979 |
| Aug 21, 2025 | 519.95 | 519.95 | 503.50 | 505.85 | 505.85 | -0.06% | 8,843 |
| Aug 20, 2025 | 502.05 | 510.00 | 502.05 | 506.15 | 506.15 | -0.38% | 13,724 |
| Aug 19, 2025 | 507.05 | 512.75 | 502.00 | 508.10 | 508.10 | 0.70% | 10,315 |
| Aug 18, 2025 | 496.45 | 509.35 | 496.45 | 504.55 | 504.55 | 2.52% | 16,522 |
| Aug 14, 2025 | 502.85 | 504.80 | 490.00 | 492.15 | 492.15 | -1.58% | 13,836 |
| Aug 13, 2025 | 522.55 | 522.55 | 499.30 | 500.05 | 500.05 | -3.50% | 22,947 |
| Aug 12, 2025 | 509.30 | 523.35 | 508.55 | 518.20 | 518.20 | 1.66% | 17,988 |
| Aug 11, 2025 | 532.55 | 532.55 | 502.00 | 509.75 | 509.75 | -0.46% | 16,688 |
| Aug 8, 2025 | 530.65 | 533.20 | 509.00 | 512.10 | 512.10 | -4.07% | 31,579 |
| Aug 7, 2025 | 541.75 | 547.35 | 523.80 | 533.85 | 533.85 | -2.17% | 36,404 |
| Aug 6, 2025 | 573.05 | 588.55 | 542.05 | 545.70 | 545.70 | -4.57% | 56,879 |
| Aug 5, 2025 | 560.15 | 576.35 | 560.00 | 571.85 | 571.85 | 1.50% | 27,926 |
| Aug 4, 2025 | 558.65 | 566.75 | 553.60 | 563.40 | 563.40 | 0.91% | 21,466 |
| Aug 1, 2025 | 560.05 | 569.80 | 555.40 | 558.30 | 558.30 | -1.61% | 9,419 |
| Jul 31, 2025 | 548.55 | 574.00 | 548.55 | 567.45 | 567.45 | -0.01% | 21,357 |
| Jul 30, 2025 | 567.25 | 572.65 | 562.20 | 567.50 | 567.50 | 0.94% | 8,640 |
| Jul 29, 2025 | 549.05 | 565.25 | 540.30 | 562.20 | 562.20 | 2.13% | 43,339 |
| Jul 28, 2025 | 562.00 | 578.60 | 547.25 | 550.50 | 550.50 | -3.99% | 40,189 |
| Jul 25, 2025 | 592.95 | 592.95 | 570.80 | 573.35 | 573.35 | -3.31% | 27,981 |
| Jul 24, 2025 | 591.05 | 608.25 | 587.05 | 593.00 | 593.00 | 0.51% | 92,678 |
| Jul 23, 2025 | 554.25 | 596.15 | 553.60 | 590.00 | 590.00 | 6.54% | 240,617 |
| Jul 22, 2025 | 553.15 | 559.35 | 553.15 | 553.80 | 553.80 | 0.24% | 4,757 |
| Jul 21, 2025 | 546.60 | 556.95 | 545.75 | 552.50 | 552.50 | 0.65% | 20,115 |
| Jul 18, 2025 | 555.60 | 559.00 | 547.20 | 548.95 | 548.95 | -0.71% | 24,808 |
| Jul 17, 2025 | 545.00 | 559.65 | 545.00 | 552.90 | 550.70 | 1.51% | 30,697 |
| Jul 16, 2025 | 549.05 | 552.40 | 542.40 | 544.65 | 542.48 | -1.39% | 6,626 |
| Jul 15, 2025 | 550.55 | 554.50 | 548.15 | 552.35 | 550.15 | -0.02% | 13,359 |
| Jul 14, 2025 | 541.05 | 556.25 | 541.05 | 552.45 | 550.25 | 0.24% | 24,598 |
| Jul 11, 2025 | 556.00 | 561.30 | 548.15 | 551.10 | 548.91 | -0.95% | 41,945 |
| Jul 10, 2025 | 561.05 | 567.25 | 553.00 | 556.40 | 554.19 | 1.02% | 49,560 |
| Jul 9, 2025 | 540.05 | 567.95 | 540.05 | 550.80 | 548.61 | 3.12% | 314,210 |
| Jul 8, 2025 | 533.10 | 554.25 | 531.55 | 534.15 | 532.03 | 0.35% | 1,890,817 |
| Jul 7, 2025 | 521.05 | 540.00 | 521.05 | 532.30 | 530.18 | 0.26% | 3,787 |
| Jul 4, 2025 | 537.90 | 540.00 | 527.50 | 530.90 | 528.79 | -1.21% | 5,906 |
| Jul 3, 2025 | 523.00 | 541.90 | 523.00 | 537.40 | 535.26 | 1.12% | 19,118 |
| Jul 2, 2025 | 536.05 | 538.45 | 529.00 | 531.45 | 529.34 | -0.66% | 4,213 |
| Jul 1, 2025 | 537.55 | 544.80 | 534.05 | 535.00 | 532.87 | -0.26% | 7,670 |
| Jun 30, 2025 | 541.05 | 541.15 | 533.35 | 536.40 | 534.27 | -0.07% | 8,075 |
| Jun 27, 2025 | 526.00 | 544.35 | 526.00 | 536.80 | 534.66 | 1.52% | 16,361 |