Skip to main content
logo
Eimco Elecon (India) Limited (NSE:EIMCOELECO)
India flag India · Delayed Price · Currency is INR
2,391.00
+135.60 (6.01%)
Aug 1, 2025, 3:29 PM IST

ANSYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 7, 20252,941.103,019.902,816.002,830.802,830.80-3.75%40,975
Jul 4, 20252,640.002,980.002,600.102,941.102,941.1012.17%115,299
Jul 3, 20252,629.702,649.902,568.302,621.902,621.900.70%7,734
Jul 2, 20252,642.002,645.102,577.202,603.702,603.70-1.44%10,026
Jul 1, 20252,580.002,670.002,577.402,641.802,641.802.76%13,645
Jun 30, 20252,449.002,599.002,425.402,570.802,570.805.66%13,414
Jun 27, 20252,490.502,540.902,402.502,433.102,433.10-1.57%5,927
Jun 26, 20252,448.002,498.502,407.302,472.002,472.000.98%6,556
Jun 25, 20252,401.902,486.902,401.102,448.002,448.001.91%7,303
Jun 24, 20252,398.802,488.002,385.002,402.102,402.100.14%8,454
Jun 23, 20252,320.002,461.002,311.502,398.802,398.801.55%7,492
Jun 20, 20252,349.002,391.002,316.902,362.202,362.201.13%5,923
Jun 19, 20252,408.502,436.502,284.602,335.802,335.80-3.99%15,816
Jun 18, 20252,440.002,505.002,420.002,432.802,432.80-1.17%5,887
Jun 17, 20252,470.902,502.302,416.002,461.502,461.50-0.01%5,958
Jun 16, 20252,436.002,488.702,377.002,461.702,461.701.10%6,107
Jun 13, 20252,352.702,537.802,352.702,434.802,434.80-1.90%17,752
Jun 12, 20252,562.702,562.702,465.002,481.902,476.90-1.70%5,405
Jun 11, 20252,530.002,600.002,500.002,524.802,519.71-0.58%9,681
Jun 10, 20252,686.002,686.002,520.002,539.502,534.38-4.04%19,199
Jun 9, 20252,600.002,700.002,591.102,646.302,640.972.24%23,124
Jun 6, 20252,648.002,744.002,553.102,588.402,583.191.01%42,574
Jun 5, 20252,321.002,682.002,309.602,562.402,557.2410.39%91,284
Jun 4, 20252,279.002,343.802,273.902,321.302,316.622.42%7,902
Jun 3, 20252,300.002,340.202,260.002,266.402,261.83-3.84%7,824
Jun 2, 20252,456.302,456.302,341.002,357.002,352.25-3.08%6,140
May 30, 20252,386.102,464.902,353.102,432.002,427.102.18%17,348
May 29, 20252,399.602,411.902,350.002,380.102,375.31-0.27%11,592
May 28, 20252,240.402,424.002,224.002,386.502,381.695.34%31,807
May 27, 20252,168.802,287.002,100.002,265.602,261.045.11%25,507
May 26, 20251,963.602,190.001,963.602,155.502,151.168.17%18,248