Skip to main content
logo
Eimco Elecon (India) Limited (NSE:EIMCOELECO)
India flag India · Delayed Price · Currency is INR
2,281.50
-41.30 (-1.78%)
Sep 17, 2025, 12:25 PM IST

Eimco Elecon (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20252,339.902,355.302,278.502,281.502,281.50-1.78%11,758
Sep 16, 20252,265.102,350.002,253.102,322.802,322.802.43%9,500
Sep 15, 20252,230.002,274.002,189.902,267.602,267.603.31%12,562
Sep 12, 20252,154.402,209.102,121.102,194.902,194.902.18%10,115
Sep 11, 20252,080.002,194.802,052.102,148.002,148.003.46%12,201
Sep 10, 20252,042.402,099.002,016.102,076.202,076.201.65%11,052
Sep 9, 20252,023.402,081.501,985.002,042.402,042.401.52%10,251
Sep 8, 20251,934.102,031.901,905.002,011.802,011.804.54%12,186
Sep 5, 20252,000.002,030.101,901.001,924.501,924.50-4.27%15,500
Sep 4, 20252,100.002,100.002,000.002,010.402,010.40-2.22%6,712
Sep 3, 20252,022.002,074.002,010.002,056.002,056.001.63%13,351
Sep 2, 20252,265.202,318.702,003.002,023.102,023.10-11.31%57,019
Sep 1, 20252,249.702,299.902,215.002,281.002,281.001.59%3,533
Aug 29, 20252,217.002,264.902,210.502,245.202,245.201.16%3,439
Aug 28, 20252,188.002,269.102,170.902,219.402,219.400.73%7,375
Aug 26, 20252,206.702,249.002,140.002,203.302,203.30-0.23%7,003
Aug 25, 20252,237.102,253.902,190.102,208.302,208.30-1.29%4,659
Aug 22, 20252,260.002,277.002,200.802,237.102,237.10-1.01%10,524
Aug 21, 20252,298.802,305.102,242.002,260.002,260.00-1.20%9,910
Aug 20, 20252,285.702,340.002,252.502,287.402,287.401.07%6,887
Aug 19, 20252,297.802,313.902,234.202,263.102,263.10-1.88%7,727
Aug 18, 20252,293.602,315.302,275.002,306.502,306.500.56%4,350
Aug 14, 20252,293.702,340.002,281.002,293.602,293.60-0.31%2,498
Aug 13, 20252,306.002,332.802,290.202,300.702,300.70-0.64%3,931
Aug 12, 20252,275.002,335.702,275.002,315.502,315.500.38%2,835
Aug 11, 20252,325.502,334.702,295.402,306.702,306.70-1.30%2,756
Aug 8, 20252,345.602,450.002,320.002,337.202,337.20-3.64%9,338
Aug 7, 20252,369.702,456.702,300.002,425.402,425.402.35%7,826
Aug 6, 20252,338.402,535.902,290.402,369.702,369.701.34%20,939
Aug 5, 20252,420.002,420.002,318.002,338.402,338.40-2.08%4,983
Aug 4, 20252,391.402,417.302,346.402,388.002,388.00-0.13%3,317
Aug 1, 20252,260.802,553.402,244.902,391.002,391.006.01%83,846
Jul 31, 20252,280.002,330.902,245.002,255.402,255.40-1.83%5,744
Jul 30, 20252,390.002,391.202,270.002,297.502,297.50-3.04%9,523
Jul 29, 20252,366.002,402.502,330.002,369.602,369.60-1.27%5,242
Jul 28, 20252,320.102,463.002,310.102,400.202,400.202.02%20,241
Jul 25, 20252,250.002,377.802,215.002,352.702,352.704.31%18,057
Jul 24, 20252,302.002,336.002,220.102,255.502,255.50-2.03%15,001
Jul 23, 20252,397.502,397.502,288.002,302.202,302.20-2.54%12,237
Jul 22, 20252,432.502,486.702,344.002,362.102,362.10-2.89%7,497
Jul 21, 20252,449.002,485.002,410.502,432.502,432.500.19%13,615
Jul 18, 20252,404.002,480.002,367.002,428.002,428.001.92%12,874
Jul 17, 20252,438.302,441.202,370.002,382.302,382.30-1.56%8,975
Jul 16, 20252,524.002,524.002,410.002,420.102,420.10-3.26%11,156
Jul 15, 20252,490.502,533.102,490.502,501.602,501.60-0.60%6,640
Jul 14, 20252,502.002,588.002,500.002,516.602,516.60-1.86%16,132
Jul 11, 20252,451.002,619.002,450.002,564.402,564.402.90%49,719
Jul 10, 20252,794.202,844.002,434.002,492.102,492.10-9.47%158,684
Jul 9, 20252,761.402,860.902,729.202,752.902,752.90-0.31%22,921
Jul 8, 20252,850.002,850.002,686.302,761.402,761.40-2.45%26,897