Eimco Elecon (India) Limited (BOM:523708)
India · Delayed Price · Currency is INR 2,186.95
+4.85 (0.22%)
At close: Aug 21, 2026
BOM:523708 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2,164.60 | 2,227.00 | 2,150.00 | 2,186.95 | 2,186.95 | 0.22% | 3,301 |
| Aug 20, 2026 | 2,197.80 | 2,250.50 | 2,130.00 | 2,182.10 | 2,182.10 | 0.52% | 4,922 |
| Aug 19, 2026 | 2,142.55 | 2,195.00 | 2,130.00 | 2,170.90 | 2,170.90 | 0.64% | 4,297 |
| Aug 18, 2026 | 2,189.85 | 2,198.00 | 2,133.00 | 2,157.15 | 2,157.15 | -1.52% | 2,944 |
| Aug 17, 2026 | 2,039.00 | 2,211.00 | 2,037.35 | 2,190.45 | 2,190.45 | 8.94% | 12,666 |
| Aug 14, 2026 | 1,915.60 | 2,020.00 | 1,908.65 | 2,010.70 | 2,010.70 | 6.34% | 8,164 |
| Aug 13, 2026 | 1,820.00 | 1,913.50 | 1,817.70 | 1,890.75 | 1,890.75 | 5.68% | 2,607 |
| Aug 12, 2026 | 1,814.40 | 1,814.40 | 1,784.05 | 1,789.15 | 1,789.15 | -0.72% | 912 |
| Aug 11, 2026 | 1,800.60 | 1,810.00 | 1,780.80 | 1,802.10 | 1,802.10 | -0.23% | 913 |
| Aug 10, 2026 | 1,825.15 | 1,833.30 | 1,798.15 | 1,806.25 | 1,806.25 | -2.23% | 610 |
| Aug 7, 2026 | 1,827.00 | 1,877.55 | 1,783.95 | 1,847.40 | 1,847.40 | 2.15% | 623 |
| Aug 6, 2026 | 1,826.30 | 1,826.30 | 1,804.10 | 1,808.55 | 1,808.55 | -0.29% | 501 |
| Aug 5, 2026 | 1,874.00 | 1,879.70 | 1,810.00 | 1,813.80 | 1,813.80 | -3.18% | 430 |
| Aug 4, 2026 | 1,869.15 | 1,922.70 | 1,832.05 | 1,873.35 | 1,873.35 | 2.35% | 1,383 |
| Aug 3, 2026 | 1,850.00 | 1,873.00 | 1,786.45 | 1,830.30 | 1,830.30 | 2.84% | 2,725 |
| Jul 31, 2026 | 1,771.85 | 1,820.00 | 1,741.75 | 1,779.80 | 1,779.80 | 1.87% | 596 |
| Jul 30, 2026 | 1,810.40 | 1,810.40 | 1,740.05 | 1,747.05 | 1,747.05 | -2.30% | 1,164 |
| Jul 29, 2026 | 1,823.65 | 1,823.65 | 1,782.60 | 1,788.15 | 1,788.15 | -0.53% | 391 |
| Jul 28, 2026 | 1,849.80 | 1,849.80 | 1,793.10 | 1,797.65 | 1,797.65 | -1.64% | 661 |
| Jul 27, 2026 | 1,821.65 | 1,844.80 | 1,800.00 | 1,827.70 | 1,827.70 | 2.34% | 849 |
| Jul 24, 2026 | 1,795.70 | 1,795.70 | 1,743.10 | 1,785.90 | 1,785.90 | -0.16% | 902 |
| Jul 23, 2026 | 1,792.00 | 1,810.95 | 1,786.00 | 1,788.80 | 1,788.80 | -1.06% | 987 |
| Jul 22, 2026 | 1,821.00 | 1,823.30 | 1,783.10 | 1,808.05 | 1,808.05 | 0.01% | 745 |
| Jul 21, 2026 | 1,819.55 | 1,819.90 | 1,800.10 | 1,807.90 | 1,807.90 | -0.85% | 533 |
| Jul 20, 2026 | 1,830.15 | 1,856.75 | 1,814.45 | 1,823.45 | 1,823.45 | -0.69% | 1,344 |
| Jul 17, 2026 | 1,867.25 | 1,867.25 | 1,811.80 | 1,836.15 | 1,836.15 | -1.98% | 1,796 |
| Jul 16, 2026 | 1,912.85 | 1,915.00 | 1,853.00 | 1,873.15 | 1,873.15 | -0.75% | 3,095 |
| Jul 15, 2026 | 1,820.75 | 1,909.30 | 1,793.40 | 1,887.25 | 1,887.25 | 6.81% | 11,102 |
| Jul 14, 2026 | 1,806.15 | 1,806.15 | 1,755.00 | 1,767.00 | 1,767.00 | -1.27% | 1,730 |
| Jul 13, 2026 | 1,785.95 | 1,808.05 | 1,764.05 | 1,789.65 | 1,789.65 | 2.62% | 1,865 |
| Jul 10, 2026 | 1,817.00 | 1,830.45 | 1,730.65 | 1,743.90 | 1,743.90 | -2.23% | 4,271 |
| Jul 9, 2026 | 1,898.55 | 2,010.00 | 1,763.05 | 1,783.60 | 1,783.60 | -4.16% | 16,369 |
| Jul 8, 2026 | 1,915.25 | 1,945.00 | 1,833.75 | 1,861.00 | 1,861.00 | -3.81% | 3,410 |
| Jul 7, 2026 | 1,950.00 | 1,974.95 | 1,906.05 | 1,934.80 | 1,934.80 | 1.46% | 3,206 |
| Jul 6, 2026 | 1,899.75 | 1,935.00 | 1,861.60 | 1,906.95 | 1,906.95 | 3.36% | 6,630 |
| Jul 3, 2026 | 1,851.15 | 1,869.75 | 1,783.30 | 1,844.90 | 1,844.90 | 0.27% | 3,025 |
| Jul 2, 2026 | 1,870.80 | 1,870.80 | 1,821.45 | 1,839.95 | 1,839.95 | -0.71% | 2,244 |
| Jul 1, 2026 | 1,780.00 | 1,962.80 | 1,780.00 | 1,853.15 | 1,853.15 | 5.93% | 20,805 |
| Jun 30, 2026 | 1,695.00 | 1,760.95 | 1,689.35 | 1,749.40 | 1,749.40 | 4.81% | 1,870 |
| Jun 29, 2026 | 1,685.80 | 1,728.85 | 1,650.00 | 1,669.10 | 1,669.10 | -3.50% | 2,461 |
| Jun 25, 2026 | 1,795.00 | 1,824.00 | 1,725.00 | 1,729.70 | 1,729.70 | -3.67% | 4,288 |
| Jun 24, 2026 | 1,751.90 | 1,825.00 | 1,701.05 | 1,795.65 | 1,795.65 | 3.50% | 3,393 |
| Jun 23, 2026 | 1,780.05 | 1,812.05 | 1,726.10 | 1,734.95 | 1,734.95 | -2.44% | 7,188 |
| Jun 22, 2026 | 1,612.50 | 1,842.60 | 1,612.50 | 1,778.30 | 1,778.30 | 11.53% | 21,233 |
| Jun 19, 2026 | 1,610.70 | 1,633.00 | 1,591.30 | 1,594.40 | 1,594.40 | -1.94% | 195 |
| Jun 18, 2026 | 1,643.45 | 1,643.45 | 1,612.00 | 1,625.95 | 1,625.95 | 0.19% | 627 |
| Jun 17, 2026 | 1,616.85 | 1,640.00 | 1,611.90 | 1,622.90 | 1,622.90 | 0.37% | 390 |
| Jun 16, 2026 | 1,618.35 | 1,652.25 | 1,605.20 | 1,616.85 | 1,616.85 | 1.08% | 1,371 |
| Jun 15, 2026 | 1,582.05 | 1,669.90 | 1,575.15 | 1,599.55 | 1,599.55 | 3.94% | 3,288 |
| Jun 12, 2026 | 1,541.00 | 1,544.80 | 1,520.00 | 1,538.95 | 1,538.95 | 0.64% | 329 |