Elgi Equipments Limited (BOM:522074)
India · Delayed Price · Currency is INR 592.55
-19.50 (-3.19%)
At close: Sep 16, 2026
BOM:522074 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 614.25 | 615.40 | 589.75 | 592.55 | 592.55 | -3.19% | 61,399 |
| Sep 15, 2026 | 625.00 | 641.00 | 606.95 | 612.05 | 612.05 | -1.04% | 70,093 |
| Sep 11, 2026 | 623.70 | 627.45 | 611.45 | 618.50 | 618.50 | -0.51% | 185,452 |
| Sep 10, 2026 | 621.15 | 624.35 | 588.90 | 621.70 | 621.70 | 0.45% | 34,166 |
| Sep 9, 2026 | 640.00 | 645.85 | 618.00 | 618.90 | 618.90 | -3.08% | 48,561 |
| Sep 8, 2026 | 648.95 | 648.95 | 634.65 | 638.55 | 638.55 | -0.58% | 18,432 |
| Sep 7, 2026 | 645.00 | 653.20 | 638.00 | 642.30 | 642.30 | 0.06% | 32,517 |
| Sep 4, 2026 | 625.65 | 645.40 | 625.65 | 641.90 | 641.90 | 1.79% | 62,711 |
| Sep 3, 2026 | 619.95 | 638.20 | 617.00 | 630.60 | 630.60 | 2.20% | 701,434 |
| Sep 2, 2026 | 631.40 | 631.40 | 614.25 | 617.00 | 617.00 | -1.86% | 15,060 |
| Sep 1, 2026 | 623.25 | 630.90 | 622.35 | 628.70 | 628.70 | 0.16% | 25,094 |
| Aug 31, 2026 | 637.50 | 637.50 | 619.50 | 627.70 | 627.70 | -0.12% | 17,537 |
| Aug 28, 2026 | 602.85 | 630.80 | 596.45 | 628.45 | 628.45 | 4.93% | 26,533 |
| Aug 27, 2026 | 616.45 | 616.45 | 596.80 | 598.95 | 598.95 | -3.00% | 21,563 |
| Aug 26, 2026 | 616.55 | 619.15 | 608.20 | 617.45 | 617.45 | 1.33% | 42,290 |
| Aug 25, 2026 | 625.95 | 625.95 | 606.40 | 609.35 | 609.35 | -2.07% | 50,728 |
| Aug 24, 2026 | 643.30 | 643.30 | 620.00 | 622.20 | 622.20 | -1.87% | 18,149 |
| Aug 21, 2026 | 637.35 | 640.35 | 621.50 | 634.05 | 634.05 | 0.48% | 44,910 |
| Aug 20, 2026 | 641.50 | 641.55 | 629.10 | 631.05 | 631.05 | -1.11% | 61,045 |
| Aug 19, 2026 | 619.95 | 640.50 | 608.50 | 638.15 | 638.15 | 3.98% | 87,810 |
| Aug 18, 2026 | 620.50 | 627.80 | 611.90 | 613.75 | 613.75 | -1.73% | 68,222 |
| Aug 17, 2026 | 616.40 | 627.00 | 603.60 | 624.55 | 624.55 | 2.54% | 82,056 |
| Aug 14, 2026 | 588.00 | 619.05 | 585.00 | 609.05 | 609.05 | 5.66% | 188,103 |
| Aug 13, 2026 | 575.55 | 580.20 | 573.30 | 576.40 | 576.40 | 0.14% | 9,609 |
| Aug 12, 2026 | 573.05 | 583.10 | 573.05 | 575.60 | 575.60 | 0.44% | 6,685 |
| Aug 11, 2026 | 585.95 | 586.00 | 569.05 | 573.10 | 573.10 | -1.71% | 23,121 |
| Aug 10, 2026 | 593.10 | 593.10 | 578.25 | 583.10 | 583.10 | -0.88% | 12,728 |
| Aug 7, 2026 | 593.95 | 596.45 | 583.95 | 588.30 | 588.30 | -0.19% | 9,506 |
| Aug 6, 2026 | 584.00 | 591.30 | 579.15 | 589.40 | 589.40 | 1.08% | 2,802 |
| Aug 5, 2026 | 598.15 | 599.50 | 581.95 | 583.10 | 583.10 | -1.29% | 8,623 |
| Aug 4, 2026 | 582.00 | 596.00 | 575.95 | 590.70 | 590.70 | 1.55% | 6,679 |
| Aug 3, 2026 | 570.00 | 585.20 | 569.80 | 581.70 | 581.70 | 2.09% | 12,190 |
| Jul 31, 2026 | 565.10 | 575.25 | 565.10 | 569.80 | 569.80 | 0.19% | 5,752 |
| Jul 30, 2026 | 570.85 | 577.20 | 566.00 | 568.70 | 568.70 | -1.47% | 9,677 |
| Jul 29, 2026 | 576.00 | 579.75 | 568.15 | 577.20 | 577.20 | 1.59% | 3,927 |
| Jul 28, 2026 | 575.30 | 575.95 | 566.50 | 568.15 | 568.15 | -1.87% | 7,904 |
| Jul 27, 2026 | 556.80 | 583.40 | 556.80 | 578.95 | 578.95 | 0.19% | 7,072 |
| Jul 24, 2026 | 585.95 | 585.95 | 569.00 | 577.85 | 577.85 | -1.38% | 61,006 |
| Jul 23, 2026 | 573.05 | 590.50 | 571.35 | 585.95 | 585.95 | 0.45% | 13,522 |
| Jul 22, 2026 | 596.40 | 599.10 | 580.45 | 583.35 | 583.35 | -2.91% | 8,402 |
| Jul 21, 2026 | 588.20 | 607.10 | 586.45 | 600.85 | 600.85 | 2.15% | 32,956 |
| Jul 20, 2026 | 585.90 | 589.40 | 575.20 | 588.20 | 588.20 | 1.20% | 113,435 |
| Jul 17, 2026 | 583.15 | 583.80 | 569.75 | 581.20 | 581.20 | 0.46% | 1,202,841 |
| Jul 16, 2026 | 571.60 | 584.95 | 570.00 | 581.25 | 578.55 | 1.57% | 29,582 |
| Jul 15, 2026 | 569.05 | 583.75 | 569.05 | 572.25 | 569.59 | -0.78% | 28,180 |
| Jul 14, 2026 | 569.95 | 579.05 | 565.80 | 576.75 | 574.07 | 0.51% | 19,668 |
| Jul 13, 2026 | 574.20 | 580.00 | 569.50 | 573.80 | 571.13 | -0.43% | 1,018,347 |
| Jul 10, 2026 | 597.40 | 597.40 | 569.70 | 576.25 | 573.57 | -2.11% | 1,202,723 |
| Jul 9, 2026 | 584.85 | 591.00 | 577.90 | 588.65 | 585.92 | 2.36% | 9,933 |
| Jul 8, 2026 | 585.80 | 596.05 | 570.95 | 575.10 | 572.43 | -2.55% | 23,844 |