Eimco Elecon (India) Limited (NSE:EIMCOELECO)
India · Delayed Price · Currency is INR 1,527.50
-42.90 (-2.73%)
Jun 1, 2026, 3:29 PM IST
Eimco Elecon (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,590.40 | 1,625.00 | 1,550.10 | 1,570.40 | 1,570.40 | -2.64% | 17,118 |
| May 27, 2026 | 1,580.50 | 1,623.60 | 1,578.10 | 1,612.90 | 1,612.90 | 2.16% | 10,420 |
| May 26, 2026 | 1,595.00 | 1,642.40 | 1,560.20 | 1,578.80 | 1,578.80 | -1.39% | 15,594 |
| May 25, 2026 | 1,615.00 | 1,634.00 | 1,585.00 | 1,601.00 | 1,601.00 | -0.29% | 12,110 |
| May 22, 2026 | 1,633.00 | 1,646.20 | 1,585.40 | 1,605.60 | 1,605.60 | -2.26% | 9,548 |
| May 21, 2026 | 1,620.00 | 1,690.00 | 1,619.30 | 1,642.70 | 1,642.70 | 2.06% | 30,189 |
| May 20, 2026 | 1,567.00 | 1,625.00 | 1,565.00 | 1,609.60 | 1,609.60 | 1.27% | 19,552 |
| May 19, 2026 | 1,569.90 | 1,605.00 | 1,560.00 | 1,589.40 | 1,589.40 | 2.36% | 13,748 |
| May 18, 2026 | 1,577.00 | 1,583.80 | 1,545.00 | 1,552.70 | 1,552.70 | -1.77% | 13,041 |
| May 15, 2026 | 1,576.00 | 1,600.00 | 1,576.00 | 1,580.70 | 1,580.70 | -0.12% | 7,171 |
| May 14, 2026 | 1,587.80 | 1,606.20 | 1,575.10 | 1,582.60 | 1,582.60 | -0.33% | 13,224 |
| May 13, 2026 | 1,566.80 | 1,611.90 | 1,542.80 | 1,587.90 | 1,587.90 | 1.68% | 23,121 |
| May 12, 2026 | 1,520.00 | 1,571.00 | 1,512.10 | 1,561.70 | 1,561.70 | 1.75% | 19,411 |
| May 11, 2026 | 1,570.00 | 1,570.00 | 1,524.60 | 1,534.80 | 1,534.80 | -2.75% | 13,790 |
| May 8, 2026 | 1,607.80 | 1,609.90 | 1,569.70 | 1,578.20 | 1,578.20 | -1.84% | 11,435 |
| May 7, 2026 | 1,573.20 | 1,625.00 | 1,569.40 | 1,607.80 | 1,607.80 | 2.49% | 19,340 |
| May 6, 2026 | 1,555.20 | 1,588.10 | 1,545.30 | 1,568.80 | 1,568.80 | 0.87% | 19,554 |
| May 5, 2026 | 1,576.90 | 1,587.00 | 1,550.00 | 1,555.20 | 1,555.20 | -1.44% | 8,278 |
| May 4, 2026 | 1,570.00 | 1,599.50 | 1,564.20 | 1,578.00 | 1,578.00 | 0.29% | 7,848 |
| Apr 30, 2026 | 1,580.00 | 1,600.00 | 1,550.10 | 1,573.50 | 1,573.50 | -1.24% | 34,315 |
| Apr 29, 2026 | 1,615.00 | 1,648.00 | 1,590.00 | 1,593.30 | 1,593.30 | -1.69% | 24,335 |
| Apr 28, 2026 | 1,626.00 | 1,658.60 | 1,614.10 | 1,620.70 | 1,620.70 | -0.94% | 23,448 |
| Apr 27, 2026 | 1,621.00 | 1,665.10 | 1,618.10 | 1,636.00 | 1,636.00 | 0.89% | 26,665 |
| Apr 24, 2026 | 1,676.00 | 1,699.00 | 1,614.90 | 1,621.60 | 1,621.60 | -3.15% | 21,990 |
| Apr 23, 2026 | 1,732.00 | 1,755.10 | 1,639.70 | 1,674.40 | 1,674.40 | -3.63% | 33,997 |
| Apr 22, 2026 | 1,693.00 | 1,753.80 | 1,693.00 | 1,737.50 | 1,737.50 | 2.24% | 22,905 |
| Apr 21, 2026 | 1,670.00 | 1,739.00 | 1,646.00 | 1,699.50 | 1,699.50 | 3.48% | 69,228 |
| Apr 20, 2026 | 1,682.40 | 1,682.40 | 1,635.10 | 1,642.40 | 1,642.40 | -0.93% | 19,859 |
| Apr 17, 2026 | 1,634.30 | 1,688.00 | 1,630.10 | 1,657.90 | 1,657.90 | 1.44% | 35,973 |
| Apr 16, 2026 | 1,639.80 | 1,659.00 | 1,622.20 | 1,634.30 | 1,634.30 | 0.20% | 53,013 |
| Apr 15, 2026 | 1,650.00 | 1,664.90 | 1,590.20 | 1,631.10 | 1,631.10 | -7.32% | 182,029 |
| Apr 13, 2026 | 1,749.00 | 1,788.80 | 1,701.10 | 1,760.00 | 1,760.00 | -0.23% | 27,921 |
| Apr 10, 2026 | 1,760.90 | 1,820.00 | 1,731.10 | 1,764.10 | 1,764.10 | 1.58% | 36,855 |
| Apr 9, 2026 | 1,601.00 | 1,780.00 | 1,601.00 | 1,736.60 | 1,736.60 | 4.43% | 50,997 |
| Apr 8, 2026 | 1,651.00 | 1,674.00 | 1,624.80 | 1,663.00 | 1,663.00 | 3.49% | 19,298 |
| Apr 7, 2026 | 1,559.90 | 1,635.00 | 1,559.90 | 1,606.90 | 1,606.90 | 2.08% | 15,293 |
| Apr 6, 2026 | 1,557.00 | 1,583.80 | 1,535.40 | 1,574.20 | 1,574.20 | 1.30% | 8,629 |
| Apr 2, 2026 | 1,515.00 | 1,576.00 | 1,502.70 | 1,554.00 | 1,554.00 | 0.36% | 5,979 |
| Apr 1, 2026 | 1,449.90 | 1,556.00 | 1,449.90 | 1,548.50 | 1,548.50 | 8.38% | 13,599 |
| Mar 30, 2026 | 1,495.00 | 1,517.20 | 1,405.50 | 1,428.80 | 1,428.80 | -6.31% | 25,243 |
| 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 |