Eimco Elecon (India) Limited (BOM:523708)
India · Delayed Price · Currency is INR 1,553.05
+16.80 (1.09%)
At close: Jun 5, 2026
BOM:523708 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,539.70 | 1,553.05 | 1,535.80 | 1,553.05 | 1,553.05 | 1.09% | 65 |
| Jun 4, 2026 | 1,537.05 | 1,562.75 | 1,520.00 | 1,536.25 | 1,536.25 | 1.05% | 79 |
| Jun 3, 2026 | 1,529.90 | 1,549.00 | 1,490.00 | 1,520.25 | 1,520.25 | -0.11% | 523 |
| Jun 2, 2026 | 1,539.95 | 1,560.95 | 1,520.00 | 1,521.85 | 1,521.85 | -0.47% | 453 |
| Jun 1, 2026 | 1,560.00 | 1,587.70 | 1,525.00 | 1,529.00 | 1,529.00 | -2.78% | 1,117 |
| May 29, 2026 | 1,600.00 | 1,624.15 | 1,553.75 | 1,572.70 | 1,572.70 | -2.23% | 651 |
| May 27, 2026 | 1,586.90 | 1,617.10 | 1,574.10 | 1,608.65 | 1,608.65 | 1.38% | 885 |
| May 26, 2026 | 1,610.25 | 1,637.90 | 1,573.70 | 1,586.70 | 1,586.70 | -0.92% | 2,532 |
| May 25, 2026 | 1,618.05 | 1,637.55 | 1,589.05 | 1,601.50 | 1,601.50 | 0.08% | 591 |
| May 22, 2026 | 1,628.20 | 1,644.25 | 1,585.50 | 1,600.25 | 1,600.25 | -2.64% | 810 |
| May 21, 2026 | 1,622.70 | 1,688.00 | 1,621.00 | 1,643.60 | 1,643.60 | 2.15% | 1,408 |
| May 20, 2026 | 1,572.90 | 1,622.40 | 1,571.15 | 1,609.00 | 1,609.00 | 1.52% | 240 |
| May 19, 2026 | 1,566.05 | 1,600.00 | 1,563.35 | 1,584.90 | 1,584.90 | 2.11% | 284 |
| May 18, 2026 | 1,563.90 | 1,576.80 | 1,550.00 | 1,552.15 | 1,552.15 | -1.74% | 368 |
| May 15, 2026 | 1,575.00 | 1,595.25 | 1,575.00 | 1,579.70 | 1,579.70 | -0.03% | 1,316 |
| May 14, 2026 | 1,592.60 | 1,597.30 | 1,575.00 | 1,580.10 | 1,580.10 | 0.08% | 693 |
| May 13, 2026 | 1,561.95 | 1,599.00 | 1,548.15 | 1,578.85 | 1,578.85 | 1.26% | 2,696 |
| May 12, 2026 | 1,532.00 | 1,569.00 | 1,517.05 | 1,559.20 | 1,559.20 | 1.50% | 487 |
| May 11, 2026 | 1,557.50 | 1,557.90 | 1,530.00 | 1,536.15 | 1,536.15 | -2.35% | 917 |
| May 8, 2026 | 1,590.10 | 1,590.10 | 1,570.00 | 1,573.10 | 1,573.10 | -1.61% | 280 |
| May 7, 2026 | 1,570.80 | 1,602.90 | 1,570.80 | 1,598.90 | 1,598.90 | 1.57% | 237 |
| May 6, 2026 | 1,562.10 | 1,590.00 | 1,555.00 | 1,574.15 | 1,574.15 | 1.08% | 319 |
| May 5, 2026 | 1,571.50 | 1,576.75 | 1,548.75 | 1,557.40 | 1,557.40 | -0.86% | 177 |
| May 4, 2026 | 1,560.15 | 1,594.60 | 1,560.15 | 1,570.95 | 1,570.95 | -0.35% | 377 |
| Apr 30, 2026 | 1,585.55 | 1,597.40 | 1,550.95 | 1,576.50 | 1,576.50 | -1.40% | 853 |
| Apr 29, 2026 | 1,632.25 | 1,645.00 | 1,590.70 | 1,598.95 | 1,598.95 | -1.32% | 1,211 |
| Apr 28, 2026 | 1,628.05 | 1,657.80 | 1,615.70 | 1,620.40 | 1,620.40 | -1.21% | 1,218 |
| Apr 27, 2026 | 1,632.35 | 1,657.80 | 1,622.55 | 1,640.30 | 1,640.30 | 1.14% | 1,128 |
| Apr 24, 2026 | 1,674.95 | 1,699.15 | 1,614.65 | 1,621.75 | 1,621.75 | -2.64% | 840 |
| Apr 23, 2026 | 1,728.45 | 1,754.95 | 1,653.25 | 1,665.75 | 1,665.75 | -4.26% | 1,562 |
| 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 |