Eimco Elecon (India) Limited (NSE:EIMCOELECO)
India · Delayed Price · Currency is INR 2,182.90
+2.90 (0.13%)
Aug 21, 2026, 3:29 PM IST
Eimco Elecon (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2,190.80 | 2,229.90 | 2,149.00 | 2,182.90 | 2,182.90 | 0.13% | 71,380 |
| Aug 20, 2026 | 2,198.00 | 2,257.50 | 2,124.20 | 2,180.00 | 2,180.00 | 0.42% | 66,761 |
| Aug 19, 2026 | 2,164.90 | 2,197.90 | 2,128.40 | 2,170.80 | 2,170.80 | 0.79% | 51,552 |
| Aug 18, 2026 | 2,125.00 | 2,197.90 | 2,125.00 | 2,153.70 | 2,153.70 | -1.62% | 41,008 |
| Aug 17, 2026 | 2,025.00 | 2,214.50 | 2,025.00 | 2,189.10 | 2,189.10 | 9.15% | 227,225 |
| Aug 14, 2026 | 1,910.00 | 2,019.90 | 1,900.00 | 2,005.50 | 2,005.50 | 5.89% | 179,460 |
| Aug 13, 2026 | 1,820.40 | 1,911.00 | 1,818.00 | 1,893.90 | 1,893.90 | 5.50% | 66,276 |
| Aug 12, 2026 | 1,814.00 | 1,814.00 | 1,782.00 | 1,795.10 | 1,795.10 | -0.63% | 6,527 |
| Aug 11, 2026 | 1,802.00 | 1,810.20 | 1,766.00 | 1,806.40 | 1,806.40 | 0.34% | 9,413 |
| Aug 10, 2026 | 1,848.00 | 1,848.00 | 1,798.80 | 1,800.30 | 1,800.30 | -2.63% | 13,087 |
| Aug 7, 2026 | 1,817.90 | 1,876.90 | 1,773.80 | 1,849.00 | 1,849.00 | 2.06% | 19,893 |
| Aug 6, 2026 | 1,823.90 | 1,823.90 | 1,801.00 | 1,811.70 | 1,811.70 | -0.14% | 8,782 |
| Aug 5, 2026 | 1,879.80 | 1,898.40 | 1,800.00 | 1,814.30 | 1,814.30 | -3.18% | 27,333 |
| Aug 4, 2026 | 1,860.00 | 1,921.30 | 1,813.50 | 1,873.80 | 1,873.80 | 1.96% | 39,008 |
| Aug 3, 2026 | 1,793.00 | 1,874.50 | 1,785.50 | 1,837.80 | 1,837.80 | 3.20% | 21,467 |
| Jul 31, 2026 | 1,745.00 | 1,820.00 | 1,742.00 | 1,780.80 | 1,780.80 | 1.86% | 15,155 |
| Jul 30, 2026 | 1,785.00 | 1,786.50 | 1,740.20 | 1,748.20 | 1,748.20 | -2.43% | 21,053 |
| Jul 29, 2026 | 1,806.10 | 1,817.90 | 1,783.00 | 1,791.80 | 1,791.80 | -0.37% | 10,969 |
| Jul 28, 2026 | 1,831.00 | 1,833.30 | 1,792.00 | 1,798.50 | 1,798.50 | -1.71% | 9,426 |
| Jul 27, 2026 | 1,822.20 | 1,844.00 | 1,800.10 | 1,829.80 | 1,829.80 | 2.27% | 17,827 |
| Jul 24, 2026 | 1,792.30 | 1,800.90 | 1,746.00 | 1,789.20 | 1,789.20 | -0.17% | 14,969 |
| Jul 23, 2026 | 1,810.20 | 1,810.20 | 1,782.00 | 1,792.20 | 1,792.20 | -0.99% | 11,950 |
| Jul 22, 2026 | 1,822.50 | 1,831.90 | 1,782.40 | 1,810.20 | 1,810.20 | -0.09% | 15,782 |
| Jul 21, 2026 | 1,822.30 | 1,824.00 | 1,792.80 | 1,811.80 | 1,811.80 | -0.58% | 14,899 |
| Jul 20, 2026 | 1,860.00 | 1,860.00 | 1,813.00 | 1,822.30 | 1,822.30 | -0.61% | 26,708 |
| Jul 17, 2026 | 1,881.70 | 1,883.60 | 1,811.60 | 1,833.40 | 1,833.40 | -2.08% | 28,873 |
| Jul 16, 2026 | 1,910.10 | 1,915.30 | 1,851.00 | 1,872.40 | 1,872.40 | -0.81% | 39,032 |
| Jul 15, 2026 | 1,803.00 | 1,908.90 | 1,787.00 | 1,887.70 | 1,887.70 | 6.90% | 150,002 |
| Jul 14, 2026 | 1,799.90 | 1,799.90 | 1,750.70 | 1,765.90 | 1,765.90 | -1.46% | 23,304 |
| Jul 13, 2026 | 1,787.00 | 1,810.00 | 1,765.00 | 1,792.00 | 1,792.00 | 2.72% | 48,020 |
| Jul 10, 2026 | 1,800.50 | 1,828.20 | 1,731.00 | 1,744.60 | 1,744.60 | -2.20% | 73,614 |
| Jul 9, 2026 | 1,860.00 | 2,018.00 | 1,751.00 | 1,783.80 | 1,783.80 | -4.20% | 514,935 |
| Jul 8, 2026 | 1,900.00 | 1,946.00 | 1,833.40 | 1,862.00 | 1,862.00 | -3.52% | 36,237 |
| Jul 7, 2026 | 1,958.00 | 1,975.00 | 1,900.00 | 1,929.90 | 1,929.90 | 0.88% | 84,013 |
| Jul 6, 2026 | 1,889.00 | 1,935.00 | 1,860.00 | 1,913.00 | 1,913.00 | 3.66% | 87,709 |
| Jul 3, 2026 | 1,854.00 | 1,874.00 | 1,781.10 | 1,845.50 | 1,845.50 | 0.02% | 42,623 |
| Jul 2, 2026 | 1,863.60 | 1,883.90 | 1,824.00 | 1,845.10 | 1,845.10 | -0.40% | 22,564 |
| Jul 1, 2026 | 1,775.00 | 1,970.10 | 1,731.00 | 1,852.50 | 1,852.50 | 5.66% | 316,991 |
| Jun 30, 2026 | 1,670.90 | 1,762.50 | 1,669.90 | 1,753.20 | 1,753.20 | 5.42% | 26,820 |
| Jun 29, 2026 | 1,728.90 | 1,739.00 | 1,650.00 | 1,663.10 | 1,663.10 | -3.81% | 25,906 |
| Jun 25, 2026 | 1,811.10 | 1,825.00 | 1,724.60 | 1,728.90 | 1,728.90 | -3.70% | 47,527 |
| Jun 24, 2026 | 1,737.10 | 1,825.00 | 1,699.70 | 1,795.40 | 1,795.40 | 3.36% | 65,821 |
| Jun 23, 2026 | 1,779.00 | 1,818.00 | 1,725.00 | 1,737.00 | 1,737.00 | -1.96% | 53,689 |
| Jun 22, 2026 | 1,606.00 | 1,844.40 | 1,602.20 | 1,771.80 | 1,771.80 | 10.99% | 672,462 |
| Jun 19, 2026 | 1,612.00 | 1,640.00 | 1,588.00 | 1,596.40 | 1,596.40 | -1.69% | 20,476 |
| Jun 18, 2026 | 1,633.40 | 1,644.70 | 1,612.00 | 1,623.80 | 1,623.80 | -0.23% | 8,976 |
| Jun 17, 2026 | 1,629.00 | 1,641.50 | 1,612.00 | 1,627.50 | 1,627.50 | 0.64% | 7,633 |
| Jun 16, 2026 | 1,601.00 | 1,657.60 | 1,601.00 | 1,617.20 | 1,617.20 | 0.76% | 26,432 |
| Jun 15, 2026 | 1,568.00 | 1,680.00 | 1,568.00 | 1,605.00 | 1,605.00 | 4.19% | 51,819 |
| Jun 12, 2026 | 1,548.00 | 1,555.00 | 1,521.00 | 1,540.50 | 1,540.50 | 1.14% | 7,589 |