Eimco Elecon (India) Limited (NSE:EIMCOELECO)
India · Delayed Price · Currency is INR 1,564.80
+20.60 (1.33%)
At close: Dec 19, 2025
Eimco Elecon (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 1,744.00 | 1,744.50 | 1,657.90 | 1,685.40 | 1,685.40 | -3.45% | 66,680 |
| Nov 4, 2025 | 1,808.40 | 1,808.40 | 1,737.00 | 1,745.60 | 1,745.60 | -2.69% | 32,166 |
| Nov 3, 2025 | 1,871.40 | 1,877.60 | 1,789.10 | 1,793.80 | 1,793.80 | -3.77% | 37,837 |
| Oct 31, 2025 | 1,885.00 | 1,899.90 | 1,853.10 | 1,864.00 | 1,864.00 | -1.25% | 17,635 |
| Oct 30, 2025 | 1,868.00 | 1,911.90 | 1,853.80 | 1,887.60 | 1,887.60 | 0.77% | 24,304 |
| Oct 29, 2025 | 1,849.90 | 1,888.00 | 1,830.60 | 1,873.20 | 1,873.20 | 1.70% | 26,130 |
| Oct 28, 2025 | 1,860.20 | 1,864.00 | 1,830.00 | 1,841.80 | 1,841.80 | -0.99% | 17,197 |
| Oct 27, 2025 | 1,854.00 | 1,874.80 | 1,831.60 | 1,860.20 | 1,860.20 | 0.66% | 23,204 |
| Oct 24, 2025 | 1,862.00 | 1,879.20 | 1,838.00 | 1,848.00 | 1,848.00 | -0.44% | 22,155 |
| Oct 23, 2025 | 1,878.70 | 1,878.70 | 1,823.70 | 1,856.20 | 1,856.20 | 0.06% | 37,747 |
| Oct 21, 2025 | 1,836.00 | 1,867.00 | 1,831.10 | 1,855.00 | 1,855.00 | 1.78% | 12,991 |
| Oct 20, 2025 | 1,819.80 | 1,839.40 | 1,792.00 | 1,822.50 | 1,822.50 | 0.96% | 39,016 |
| Oct 17, 2025 | 1,833.70 | 1,833.70 | 1,783.50 | 1,805.20 | 1,805.20 | -1.48% | 50,311 |
| Oct 16, 2025 | 1,891.40 | 1,919.40 | 1,805.10 | 1,832.40 | 1,832.40 | -3.34% | 78,236 |
| Oct 15, 2025 | 1,872.10 | 1,915.00 | 1,860.00 | 1,895.70 | 1,895.70 | 1.37% | 68,443 |
| Oct 14, 2025 | 1,930.90 | 1,930.90 | 1,855.00 | 1,870.10 | 1,870.10 | -2.04% | 78,612 |
| Oct 13, 2025 | 1,915.00 | 1,970.30 | 1,890.00 | 1,909.10 | 1,909.10 | -1.53% | 155,657 |
| Oct 10, 2025 | 1,985.50 | 2,039.20 | 1,911.00 | 1,938.80 | 1,938.80 | -4.54% | 406,990 |
| Oct 9, 2025 | 2,380.00 | 2,380.00 | 1,990.00 | 2,031.10 | 2,031.10 | -11.73% | 1,828,027 |