Skip to main content
logo
Eimco Elecon (India) Limited (BOM:523708)
India flag India · Delayed Price · Currency is INR
2,368.20
+125.60 (5.60%)
At close: Oct 6, 2026

BOM:523708 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20262,242.602,414.302,242.602,368.202,368.205.60%6,028
Oct 5, 20262,309.802,325.002,242.002,242.602,242.60-0.81%1,628
Oct 1, 20262,248.852,281.802,218.452,260.902,260.90-0.46%718
Sep 30, 20262,304.752,304.752,259.002,271.252,271.25-0.33%593
Sep 29, 20262,292.752,300.252,239.802,278.702,278.700.61%732
Sep 28, 20262,290.752,319.002,252.602,264.902,264.90-1.77%1,278
Sep 25, 20262,311.002,314.152,274.752,305.752,305.75-791
Sep 24, 20262,267.602,323.702,260.002,305.702,305.700.24%2,400
Sep 23, 20262,271.252,320.002,254.952,300.202,300.201.76%941
Sep 22, 20262,305.002,333.002,235.502,260.452,260.45-1.29%1,722
Sep 21, 20262,247.102,295.352,243.302,290.052,290.051.98%708
Sep 18, 20262,272.052,292.402,242.002,245.502,245.50-1,048
Sep 17, 20262,264.202,303.152,234.002,245.502,245.50-1.15%1,115
Sep 16, 20262,265.552,343.602,213.252,271.552,271.551.06%2,942
Sep 15, 20262,327.902,339.502,230.302,247.652,247.65-3.24%2,855
Sep 11, 20262,281.902,333.002,266.902,322.952,322.951.48%1,792
Sep 10, 20262,229.402,340.002,211.352,289.102,289.103.38%3,066
Sep 9, 20262,248.002,296.002,198.402,214.302,214.30-2.20%1,230
Sep 8, 20262,276.002,300.002,250.002,264.102,264.10-0.19%2,518
Sep 7, 20262,250.052,278.052,241.052,268.502,268.500.69%734
Sep 4, 20262,280.452,281.702,239.102,252.952,252.95-1.20%1,318
Sep 3, 20262,188.802,315.852,188.802,280.352,280.353.67%3,202
Sep 2, 20262,186.452,229.702,161.502,199.702,199.700.60%952
Sep 1, 20262,176.152,215.002,147.852,186.502,186.50-0.25%2,750
Aug 31, 20262,176.552,255.002,176.552,192.002,192.00-1.01%1,389
Aug 28, 20262,225.152,265.002,190.002,214.402,214.400.24%892
Aug 27, 20262,213.752,222.852,176.202,209.052,209.050.18%2,619
Aug 26, 20262,260.602,260.602,194.702,205.052,205.05-1.20%1,265
Aug 25, 20262,245.002,290.002,213.752,231.802,231.80-0.57%1,806
Aug 24, 20262,179.852,273.352,160.002,244.702,244.702.64%3,489
Aug 21, 20262,164.602,227.002,150.002,186.952,186.950.22%3,301
Aug 20, 20262,197.802,250.502,130.002,182.102,182.100.52%4,922
Aug 19, 20262,142.552,195.002,130.002,170.902,170.900.64%4,297
Aug 18, 20262,189.852,198.002,133.002,157.152,157.15-1.52%2,944
Aug 17, 20262,039.002,211.002,037.352,190.452,190.458.94%12,666
Aug 14, 20261,915.602,020.001,908.652,010.702,010.706.34%8,164
Aug 13, 20261,820.001,913.501,817.701,890.751,890.755.68%2,607
Aug 12, 20261,814.401,814.401,784.051,789.151,789.15-0.72%912
Aug 11, 20261,800.601,810.001,780.801,802.101,802.10-0.23%913
Aug 10, 20261,825.151,833.301,798.151,806.251,806.25-2.23%610
Aug 7, 20261,827.001,877.551,783.951,847.401,847.402.15%623
Aug 6, 20261,826.301,826.301,804.101,808.551,808.55-0.29%501
Aug 5, 20261,874.001,879.701,810.001,813.801,813.80-3.18%430
Aug 4, 20261,869.151,922.701,832.051,873.351,873.352.35%1,383
Aug 3, 20261,850.001,873.001,786.451,830.301,830.302.84%2,725
Jul 31, 20261,771.851,820.001,741.751,779.801,779.801.87%596
Jul 30, 20261,810.401,810.401,740.051,747.051,747.05-2.30%1,164
Jul 29, 20261,823.651,823.651,782.601,788.151,788.15-0.53%391
Jul 28, 20261,849.801,849.801,793.101,797.651,797.65-1.64%661
Jul 27, 20261,821.651,844.801,800.001,827.701,827.702.34%849