Elgi Equipments Limited (BOM:522074)
India · Delayed Price · Currency is INR 512.10
-21.75 (-4.07%)
At close: Aug 8, 2025
Elgi Equipments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 532.75 | 539.65 | 527.75 | 528.75 | 526.65 | -0.89% | 17,055 |
| Jun 25, 2025 | 537.90 | 537.90 | 528.00 | 533.50 | 531.38 | 0.97% | 7,945 |
| Jun 24, 2025 | 534.50 | 537.45 | 525.95 | 528.40 | 526.30 | -1.12% | 19,209 |
| Jun 23, 2025 | 501.90 | 536.95 | 501.90 | 534.40 | 532.27 | 4.64% | 68,375 |
| Jun 20, 2025 | 523.80 | 528.95 | 506.05 | 510.70 | 508.67 | -2.43% | 27,571 |
| Jun 19, 2025 | 520.60 | 530.00 | 518.50 | 523.40 | 521.32 | 0.64% | 47,742 |
| Jun 18, 2025 | 528.85 | 555.95 | 516.45 | 520.05 | 517.98 | -0.92% | 182,308 |
| Jun 17, 2025 | 529.90 | 535.70 | 523.00 | 524.90 | 522.81 | -1.19% | 18,806 |
| Jun 16, 2025 | 530.70 | 543.40 | 521.90 | 531.20 | 529.09 | -0.86% | 13,580 |
| Jun 13, 2025 | 523.65 | 538.75 | 516.00 | 535.80 | 533.67 | 1.08% | 12,249 |
| Jun 12, 2025 | 538.50 | 563.00 | 526.95 | 530.10 | 527.99 | 0.75% | 64,966 |
| Jun 11, 2025 | 531.25 | 531.30 | 522.05 | 526.15 | 524.06 | -0.95% | 4,434 |
| Jun 10, 2025 | 534.50 | 538.80 | 530.05 | 531.20 | 529.09 | -0.40% | 5,852 |
| Jun 9, 2025 | 529.05 | 538.55 | 529.05 | 533.35 | 531.23 | 0.82% | 7,817 |
| Jun 6, 2025 | 534.55 | 537.20 | 528.05 | 529.00 | 526.90 | -1.08% | 18,564 |
| Jun 5, 2025 | 537.70 | 541.75 | 530.65 | 534.75 | 532.62 | 0.10% | 15,632 |
| Jun 4, 2025 | 527.65 | 538.60 | 527.65 | 534.20 | 532.07 | 1.14% | 15,979 |
| Jun 3, 2025 | 540.00 | 540.00 | 525.30 | 528.20 | 526.10 | -1.22% | 35,837 |
| Jun 2, 2025 | 535.35 | 544.95 | 530.70 | 534.75 | 532.62 | -0.10% | 104,397 |