Eimco Elecon (India) Limited (NSE:EIMCOELECO)
India · Delayed Price · Currency is INR 1,525.00
-32.70 (-2.10%)
At close: Mar 27, 2026
Eimco Elecon (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,545.00 | 1,549.80 | 1,512.70 | 1,525.00 | 1,525.00 | -2.10% | 28,509 |
| Mar 25, 2026 | 1,559.60 | 1,617.30 | 1,545.00 | 1,557.70 | 1,557.70 | 1.51% | 25,958 |
| Mar 24, 2026 | 1,524.90 | 1,554.00 | 1,502.10 | 1,534.60 | 1,534.60 | 2.64% | 11,348 |
| Mar 23, 2026 | 1,534.50 | 1,554.50 | 1,480.10 | 1,495.20 | 1,495.20 | -4.50% | 20,620 |
| Mar 20, 2026 | 1,520.80 | 1,577.90 | 1,520.00 | 1,565.70 | 1,565.70 | 3.98% | 39,691 |
| Mar 19, 2026 | 1,540.30 | 1,551.60 | 1,502.00 | 1,505.70 | 1,505.70 | -4.43% | 16,162 |
| Mar 18, 2026 | 1,550.00 | 1,586.40 | 1,550.00 | 1,575.50 | 1,575.50 | 1.79% | 20,753 |
| Mar 17, 2026 | 1,495.60 | 1,553.90 | 1,485.10 | 1,547.80 | 1,547.80 | 3.49% | 18,257 |
| Mar 16, 2026 | 1,480.10 | 1,515.60 | 1,459.00 | 1,495.60 | 1,495.60 | -0.35% | 12,776 |
| Mar 13, 2026 | 1,530.20 | 1,540.90 | 1,477.00 | 1,500.80 | 1,500.80 | -2.25% | 29,408 |
| Mar 12, 2026 | 1,545.90 | 1,574.00 | 1,515.60 | 1,535.40 | 1,535.40 | -1.18% | 9,837 |
| Mar 11, 2026 | 1,564.00 | 1,595.00 | 1,540.00 | 1,553.80 | 1,553.80 | 0.58% | 10,991 |
| Mar 10, 2026 | 1,549.00 | 1,551.80 | 1,518.20 | 1,544.80 | 1,544.80 | 1.38% | 14,637 |
| Mar 9, 2026 | 1,548.80 | 1,548.80 | 1,503.70 | 1,523.80 | 1,523.80 | -3.00% | 13,139 |
| Mar 6, 2026 | 1,554.90 | 1,598.10 | 1,550.10 | 1,571.00 | 1,571.00 | 1.04% | 12,762 |
| Mar 5, 2026 | 1,550.00 | 1,588.00 | 1,538.00 | 1,554.90 | 1,554.90 | -0.13% | 10,099 |
| Mar 4, 2026 | 1,530.00 | 1,607.90 | 1,501.00 | 1,557.00 | 1,557.00 | 1.40% | 29,031 |
| Mar 2, 2026 | 1,494.50 | 1,580.00 | 1,494.50 | 1,535.50 | 1,535.50 | -2.71% | 28,062 |
| Feb 27, 2026 | 1,591.00 | 1,611.00 | 1,570.50 | 1,578.30 | 1,578.30 | -2.01% | 7,692 |
| Feb 26, 2026 | 1,595.50 | 1,615.00 | 1,588.20 | 1,610.60 | 1,610.60 | 0.95% | 4,819 |
| Feb 25, 2026 | 1,588.30 | 1,600.00 | 1,570.00 | 1,595.50 | 1,595.50 | 1.31% | 8,710 |
| Feb 24, 2026 | 1,598.00 | 1,598.40 | 1,561.10 | 1,574.90 | 1,574.90 | -1.35% | 9,449 |
| Feb 23, 2026 | 1,656.80 | 1,656.80 | 1,586.00 | 1,596.50 | 1,596.50 | -0.91% | 10,405 |
| Feb 20, 2026 | 1,638.90 | 1,663.00 | 1,606.00 | 1,611.10 | 1,611.10 | -1.60% | 19,264 |
| Feb 19, 2026 | 1,651.00 | 1,663.90 | 1,630.70 | 1,637.30 | 1,637.30 | -0.81% | 11,995 |
| Feb 18, 2026 | 1,651.40 | 1,671.90 | 1,628.10 | 1,650.70 | 1,650.70 | -0.04% | 10,866 |
| Feb 17, 2026 | 1,632.00 | 1,659.30 | 1,626.10 | 1,651.40 | 1,651.40 | 1.39% | 9,987 |
| Feb 16, 2026 | 1,635.20 | 1,644.00 | 1,611.20 | 1,628.70 | 1,628.70 | -0.40% | 13,178 |
| Feb 13, 2026 | 1,677.50 | 1,677.50 | 1,623.80 | 1,635.20 | 1,635.20 | -2.67% | 17,165 |
| Feb 12, 2026 | 1,714.00 | 1,714.00 | 1,675.00 | 1,680.00 | 1,680.00 | -1.65% | 16,377 |
| Feb 11, 2026 | 1,790.00 | 1,790.00 | 1,701.00 | 1,708.10 | 1,708.10 | -4.19% | 19,757 |
| Feb 10, 2026 | 1,730.00 | 1,795.00 | 1,701.00 | 1,782.80 | 1,782.80 | 4.17% | 35,993 |
| Feb 9, 2026 | 1,669.00 | 1,719.90 | 1,653.50 | 1,711.40 | 1,711.40 | 2.60% | 23,018 |
| Feb 6, 2026 | 1,650.00 | 1,673.90 | 1,620.00 | 1,668.00 | 1,668.00 | 0.31% | 14,180 |
| Feb 5, 2026 | 1,755.00 | 1,755.00 | 1,653.20 | 1,662.80 | 1,662.80 | -3.61% | 20,391 |
| Feb 4, 2026 | 1,688.00 | 1,772.10 | 1,672.90 | 1,725.00 | 1,725.00 | 2.19% | 31,489 |
| Feb 3, 2026 | 1,751.00 | 1,758.80 | 1,656.20 | 1,688.00 | 1,688.00 | -0.17% | 30,635 |
| Feb 2, 2026 | 1,734.00 | 1,742.00 | 1,640.60 | 1,690.80 | 1,690.80 | -1.97% | 35,485 |
| Feb 1, 2026 | 1,760.00 | 1,777.00 | 1,688.70 | 1,724.80 | 1,724.80 | -2.11% | 29,447 |
| Jan 30, 2026 | 1,700.00 | 1,772.80 | 1,674.80 | 1,762.00 | 1,762.00 | 4.09% | 59,240 |
| Jan 29, 2026 | 1,692.00 | 1,723.60 | 1,668.30 | 1,692.80 | 1,692.80 | -0.05% | 26,162 |
| Jan 28, 2026 | 1,570.00 | 1,715.00 | 1,570.00 | 1,693.70 | 1,693.70 | 7.03% | 73,701 |
| Jan 27, 2026 | 1,590.00 | 1,634.00 | 1,551.20 | 1,582.50 | 1,582.50 | -0.37% | 40,067 |
| Jan 23, 2026 | 1,655.00 | 1,655.00 | 1,569.90 | 1,588.40 | 1,588.40 | -2.90% | 44,698 |
| Jan 22, 2026 | 1,573.90 | 1,666.00 | 1,540.00 | 1,635.90 | 1,635.90 | 4.30% | 56,418 |
| Jan 21, 2026 | 1,538.70 | 1,584.00 | 1,500.00 | 1,568.40 | 1,568.40 | 2.32% | 63,886 |
| Jan 20, 2026 | 1,532.50 | 1,598.00 | 1,521.00 | 1,532.80 | 1,532.80 | -1.67% | 55,966 |
| 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 |