Eimco Elecon (India) Limited (NSE:EIMCOELECO)
India · Delayed Price · Currency is INR 1,552.80
-6.00 (-0.38%)
Jan 20, 2026, 12:19 PM IST
Eimco Elecon (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 1,525.00 | 1,574.00 | 1,507.20 | 1,558.80 | 1,558.80 | 0.81% | 38,979 |
| Jan 16, 2026 | 1,566.80 | 1,573.30 | 1,509.90 | 1,546.30 | 1,546.30 | -0.81% | 33,513 |
| Jan 14, 2026 | 1,550.00 | 1,620.10 | 1,534.10 | 1,558.90 | 1,558.90 | 0.13% | 45,664 |
| Jan 13, 2026 | 1,547.60 | 1,587.00 | 1,495.00 | 1,556.80 | 1,556.80 | 1.60% | 105,236 |
| Jan 12, 2026 | 1,602.00 | 1,622.40 | 1,488.00 | 1,532.30 | 1,532.30 | -5.35% | 191,358 |
| Jan 9, 2026 | 1,765.70 | 1,798.00 | 1,602.00 | 1,618.90 | 1,618.90 | -8.31% | 405,707 |
| Jan 8, 2026 | 1,616.70 | 1,884.00 | 1,442.00 | 1,765.70 | 1,765.70 | 8.67% | 2,288,509 |
| Jan 7, 2026 | 1,598.20 | 1,634.60 | 1,577.70 | 1,624.80 | 1,624.80 | 1.79% | 32,892 |
| Jan 6, 2026 | 1,610.00 | 1,679.00 | 1,585.10 | 1,596.20 | 1,596.20 | -0.96% | 37,615 |
| Jan 5, 2026 | 1,625.30 | 1,658.00 | 1,605.00 | 1,611.70 | 1,611.70 | -0.84% | 15,242 |
| Jan 2, 2026 | 1,620.00 | 1,644.50 | 1,611.00 | 1,625.30 | 1,625.30 | 0.02% | 13,691 |
| Jan 1, 2026 | 1,598.90 | 1,655.90 | 1,587.10 | 1,624.90 | 1,624.90 | 1.63% | 14,623 |
| Dec 31, 2025 | 1,550.20 | 1,638.00 | 1,516.00 | 1,598.90 | 1,598.90 | 3.04% | 24,221 |
| Dec 30, 2025 | 1,535.00 | 1,564.20 | 1,531.10 | 1,551.80 | 1,551.80 | 0.73% | 11,939 |
| Dec 29, 2025 | 1,530.00 | 1,562.90 | 1,517.60 | 1,540.50 | 1,540.50 | 0.68% | 10,721 |
| Dec 26, 2025 | 1,540.00 | 1,540.00 | 1,516.50 | 1,530.10 | 1,530.10 | 1.07% | 8,027 |
| Dec 24, 2025 | 1,560.00 | 1,560.00 | 1,506.00 | 1,513.90 | 1,513.90 | -2.08% | 17,235 |
| Dec 23, 2025 | 1,575.70 | 1,585.00 | 1,516.00 | 1,546.00 | 1,546.00 | -1.88% | 17,123 |
| Dec 22, 2025 | 1,552.00 | 1,587.00 | 1,550.00 | 1,575.70 | 1,575.70 | 0.70% | 20,515 |
| Dec 19, 2025 | 1,540.30 | 1,575.00 | 1,540.10 | 1,564.80 | 1,564.80 | 1.33% | 6,942 |
| Dec 18, 2025 | 1,531.30 | 1,555.00 | 1,512.90 | 1,544.20 | 1,544.20 | 1.35% | 12,728 |
| Dec 17, 2025 | 1,578.50 | 1,578.50 | 1,491.20 | 1,523.60 | 1,523.60 | -2.90% | 56,967 |
| Dec 16, 2025 | 1,585.80 | 1,632.50 | 1,559.90 | 1,569.10 | 1,569.10 | -1.38% | 25,631 |
| Dec 15, 2025 | 1,549.40 | 1,601.70 | 1,511.70 | 1,591.10 | 1,591.10 | 3.88% | 40,226 |
| Dec 12, 2025 | 1,517.20 | 1,542.10 | 1,505.00 | 1,531.70 | 1,531.70 | 1.73% | 19,115 |
| Dec 11, 2025 | 1,510.00 | 1,536.70 | 1,482.00 | 1,505.60 | 1,505.60 | -0.57% | 30,293 |
| Dec 10, 2025 | 1,601.00 | 1,634.70 | 1,502.30 | 1,514.20 | 1,514.20 | -5.89% | 45,412 |
| Dec 9, 2025 | 1,560.00 | 1,632.90 | 1,530.20 | 1,609.00 | 1,609.00 | 2.69% | 36,585 |
| Dec 8, 2025 | 1,630.80 | 1,648.80 | 1,560.10 | 1,566.80 | 1,566.80 | -3.92% | 16,216 |
| Dec 5, 2025 | 1,603.00 | 1,640.00 | 1,584.90 | 1,630.80 | 1,630.80 | 1.31% | 22,262 |
| Dec 4, 2025 | 1,609.40 | 1,650.00 | 1,584.60 | 1,609.70 | 1,609.70 | 1.56% | 14,605 |
| Dec 3, 2025 | 1,609.80 | 1,617.90 | 1,575.40 | 1,584.90 | 1,584.90 | -1.45% | 9,502 |
| Dec 2, 2025 | 1,638.00 | 1,638.00 | 1,585.00 | 1,608.20 | 1,608.20 | -0.50% | 10,304 |
| Dec 1, 2025 | 1,629.00 | 1,639.50 | 1,600.10 | 1,616.30 | 1,616.30 | -0.99% | 8,224 |
| Nov 28, 2025 | 1,628.00 | 1,655.00 | 1,601.40 | 1,632.40 | 1,632.40 | 0.25% | 8,600 |
| Nov 27, 2025 | 1,620.40 | 1,661.00 | 1,620.20 | 1,628.40 | 1,628.40 | 0.01% | 12,108 |
| Nov 26, 2025 | 1,581.00 | 1,638.30 | 1,581.00 | 1,628.30 | 1,628.30 | 2.23% | 19,197 |
| Nov 25, 2025 | 1,573.80 | 1,630.20 | 1,566.50 | 1,592.80 | 1,592.80 | 1.21% | 21,513 |
| Nov 24, 2025 | 1,655.00 | 1,655.00 | 1,544.80 | 1,573.80 | 1,573.80 | -4.94% | 47,908 |
| Nov 21, 2025 | 1,676.40 | 1,682.20 | 1,651.00 | 1,655.50 | 1,655.50 | -2.23% | 19,616 |
| Nov 20, 2025 | 1,705.00 | 1,753.20 | 1,681.30 | 1,693.30 | 1,693.30 | -0.67% | 9,938 |
| Nov 19, 2025 | 1,720.00 | 1,730.00 | 1,700.00 | 1,704.80 | 1,704.80 | -0.73% | 13,410 |
| Nov 18, 2025 | 1,737.00 | 1,737.00 | 1,699.00 | 1,717.30 | 1,717.30 | 0.26% | 14,055 |
| Nov 17, 2025 | 1,761.10 | 1,761.10 | 1,709.00 | 1,712.90 | 1,712.90 | -2.84% | 19,615 |
| Nov 14, 2025 | 1,714.10 | 1,798.90 | 1,700.00 | 1,762.90 | 1,762.90 | 3.60% | 39,103 |
| Nov 13, 2025 | 1,710.00 | 1,730.10 | 1,696.70 | 1,701.70 | 1,701.70 | -0.49% | 17,921 |
| Nov 12, 2025 | 1,700.20 | 1,731.60 | 1,699.10 | 1,710.00 | 1,710.00 | -0.09% | 15,207 |
| Nov 11, 2025 | 1,698.50 | 1,725.00 | 1,697.60 | 1,711.60 | 1,711.60 | 0.77% | 13,846 |
| Nov 10, 2025 | 1,709.90 | 1,718.60 | 1,680.50 | 1,698.50 | 1,698.50 | -0.43% | 21,048 |
| Nov 7, 2025 | 1,694.70 | 1,715.00 | 1,671.00 | 1,705.90 | 1,705.90 | 1.22% | 34,935 |