Eimco Elecon (India) Limited (BOM:523708)
India · Delayed Price · Currency is INR 1,694.15
+51.35 (3.13%)
At close: Apr 21, 2026
BOM:523708 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1,715.90 | 1,751.75 | 1,690.55 | 1,739.85 | 1,739.85 | 2.70% | 2,121 |
| Apr 21, 2026 | 1,649.25 | 1,738.00 | 1,645.85 | 1,694.15 | 1,694.15 | 3.13% | 1,507 |
| Apr 20, 2026 | 1,666.00 | 1,668.70 | 1,633.65 | 1,642.80 | 1,642.80 | -1.02% | 1,295 |
| Apr 17, 2026 | 1,650.00 | 1,684.00 | 1,626.45 | 1,659.70 | 1,659.70 | 1.37% | 1,362 |
| Apr 16, 2026 | 1,633.55 | 1,656.00 | 1,625.85 | 1,637.30 | 1,637.30 | 0.40% | 910 |
| Apr 15, 2026 | 1,642.00 | 1,657.40 | 1,590.05 | 1,630.85 | 1,630.85 | -7.36% | 15,329 |
| Apr 13, 2026 | 1,760.00 | 1,788.00 | 1,708.45 | 1,760.50 | 1,760.50 | -0.20% | 2,060 |
| Apr 10, 2026 | 1,804.65 | 1,820.00 | 1,717.50 | 1,764.05 | 1,764.05 | 2.15% | 2,958 |
| Apr 9, 2026 | 1,635.90 | 1,779.85 | 1,635.85 | 1,726.95 | 1,726.95 | 3.91% | 1,990 |
| Apr 8, 2026 | 1,647.00 | 1,674.95 | 1,618.70 | 1,661.90 | 1,661.90 | 3.08% | 810 |
| Apr 7, 2026 | 1,560.00 | 1,630.00 | 1,560.00 | 1,612.25 | 1,612.25 | 2.21% | 903 |
| Apr 6, 2026 | 1,544.55 | 1,582.35 | 1,537.65 | 1,577.45 | 1,577.45 | 0.88% | 352 |
| Apr 2, 2026 | 1,510.55 | 1,575.00 | 1,510.55 | 1,563.75 | 1,563.75 | 1.14% | 742 |
| Apr 1, 2026 | 1,425.20 | 1,556.00 | 1,425.20 | 1,546.20 | 1,546.20 | 8.18% | 1,049 |
| Mar 30, 2026 | 1,500.00 | 1,515.00 | 1,413.70 | 1,429.35 | 1,429.35 | -6.19% | 2,062 |
| Mar 27, 2026 | 1,552.50 | 1,552.55 | 1,515.65 | 1,523.70 | 1,523.70 | -2.22% | 5,306 |
| Mar 25, 2026 | 1,562.40 | 1,618.60 | 1,546.15 | 1,558.30 | 1,558.30 | 1.82% | 1,798 |
| Mar 24, 2026 | 1,521.00 | 1,556.30 | 1,503.80 | 1,530.45 | 1,530.45 | 1.56% | 958 |
| Mar 23, 2026 | 1,537.10 | 1,543.45 | 1,490.00 | 1,506.90 | 1,506.90 | -3.79% | 846 |
| Mar 20, 2026 | 1,530.80 | 1,578.60 | 1,523.00 | 1,566.30 | 1,566.30 | 3.47% | 640 |
| Mar 19, 2026 | 1,550.00 | 1,550.00 | 1,511.00 | 1,513.70 | 1,513.70 | -3.48% | 298 |
| Mar 18, 2026 | 1,559.20 | 1,581.00 | 1,549.60 | 1,568.30 | 1,568.30 | 1.33% | 367 |
| Mar 17, 2026 | 1,490.20 | 1,554.10 | 1,490.20 | 1,547.70 | 1,547.70 | 3.86% | 301 |
| Mar 16, 2026 | 1,441.45 | 1,511.20 | 1,441.45 | 1,490.20 | 1,490.20 | -0.76% | 1,788 |
| Mar 13, 2026 | 1,513.10 | 1,535.00 | 1,476.05 | 1,501.65 | 1,501.65 | -2.54% | 2,225 |
| Mar 12, 2026 | 1,538.10 | 1,568.15 | 1,511.00 | 1,540.80 | 1,540.80 | -0.60% | 885 |
| Mar 11, 2026 | 1,565.95 | 1,584.00 | 1,543.60 | 1,550.10 | 1,550.10 | 0.43% | 323 |
| Mar 10, 2026 | 1,536.20 | 1,546.70 | 1,525.20 | 1,543.40 | 1,543.40 | 1.29% | 589 |
| Mar 9, 2026 | 1,540.00 | 1,540.00 | 1,501.90 | 1,523.70 | 1,523.70 | -2.95% | 882 |
| Mar 6, 2026 | 1,584.20 | 1,595.00 | 1,560.90 | 1,569.95 | 1,569.95 | 0.39% | 645 |
| Mar 5, 2026 | 1,564.35 | 1,577.05 | 1,543.60 | 1,563.80 | 1,563.80 | 0.81% | 432 |
| Mar 4, 2026 | 1,451.00 | 1,599.00 | 1,451.00 | 1,551.30 | 1,551.30 | 0.90% | 1,317 |
| Mar 2, 2026 | 1,515.00 | 1,580.75 | 1,498.20 | 1,537.40 | 1,537.40 | -2.67% | 1,082 |
| Feb 27, 2026 | 1,589.05 | 1,603.80 | 1,579.40 | 1,579.50 | 1,579.50 | -1.58% | 139 |
| Feb 26, 2026 | 1,604.70 | 1,615.00 | 1,604.20 | 1,604.80 | 1,604.80 | 0.76% | 69 |
| Feb 25, 2026 | 1,574.70 | 1,597.85 | 1,573.10 | 1,592.70 | 1,592.70 | 1.53% | 118 |
| Feb 24, 2026 | 1,588.00 | 1,588.00 | 1,564.00 | 1,568.65 | 1,568.65 | -1.47% | 157 |
| Feb 23, 2026 | 1,620.10 | 1,629.80 | 1,584.05 | 1,592.05 | 1,592.05 | -1.08% | 115 |
| Feb 20, 2026 | 1,624.20 | 1,640.85 | 1,604.45 | 1,609.40 | 1,609.40 | -1.94% | 587 |
| Feb 19, 2026 | 1,649.20 | 1,658.45 | 1,636.00 | 1,641.25 | 1,641.25 | -0.53% | 163 |
| Feb 18, 2026 | 1,647.35 | 1,664.00 | 1,633.00 | 1,650.00 | 1,650.00 | -0.10% | 212 |
| Feb 17, 2026 | 1,634.75 | 1,655.90 | 1,633.00 | 1,651.60 | 1,651.60 | 1.24% | 236 |
| Feb 16, 2026 | 1,632.85 | 1,639.60 | 1,616.00 | 1,631.30 | 1,631.30 | -0.09% | 416 |
| Feb 13, 2026 | 1,652.60 | 1,658.00 | 1,624.05 | 1,632.85 | 1,632.85 | -2.75% | 507 |
| Feb 12, 2026 | 1,868.95 | 1,868.95 | 1,675.50 | 1,679.05 | 1,679.05 | -1.47% | 494 |
| Feb 11, 2026 | 1,771.70 | 1,778.00 | 1,702.30 | 1,704.15 | 1,704.15 | -4.11% | 635 |
| Feb 10, 2026 | 1,705.35 | 1,793.85 | 1,705.35 | 1,777.25 | 1,777.25 | 4.03% | 2,132 |
| Feb 9, 2026 | 1,677.30 | 1,710.95 | 1,650.30 | 1,708.40 | 1,708.40 | 2.43% | 838 |
| Feb 6, 2026 | 1,660.00 | 1,670.10 | 1,621.80 | 1,667.95 | 1,667.95 | 0.35% | 845 |
| Feb 5, 2026 | 1,724.90 | 1,734.15 | 1,657.50 | 1,662.20 | 1,662.20 | -3.47% | 855 |