Eimco Elecon (India) Limited (NSE:EIMCOELECO)
India · Delayed Price · Currency is INR 1,780.00
+31.80 (1.82%)
Jul 31, 2026, 3:29 PM IST
Eimco Elecon (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,550.10 | 1,566.10 | 1,505.00 | 1,527.20 | 1,523.20 | -1.24% | 8,908 |
| Jun 10, 2026 | 1,566.50 | 1,570.30 | 1,538.00 | 1,546.30 | 1,542.25 | -1.29% | 22,784 |
| Jun 9, 2026 | 1,555.70 | 1,610.00 | 1,543.50 | 1,566.50 | 1,562.40 | 1.23% | 46,550 |
| Jun 8, 2026 | 1,530.00 | 1,569.70 | 1,501.00 | 1,547.40 | 1,543.35 | 0.80% | 14,989 |
| Jun 5, 2026 | 1,537.60 | 1,552.50 | 1,517.00 | 1,535.10 | 1,531.08 | -0.16% | 5,143 |
| Jun 4, 2026 | 1,521.10 | 1,573.50 | 1,517.00 | 1,537.60 | 1,533.57 | 0.81% | 14,297 |
| Jun 3, 2026 | 1,523.40 | 1,551.00 | 1,485.00 | 1,525.30 | 1,521.30 | 0.12% | 23,417 |
| Jun 2, 2026 | 1,532.50 | 1,560.70 | 1,506.40 | 1,523.40 | 1,519.41 | -0.27% | 17,217 |
| Jun 1, 2026 | 1,570.40 | 1,589.00 | 1,510.60 | 1,527.50 | 1,523.50 | -2.73% | 19,435 |
| May 29, 2026 | 1,590.40 | 1,625.00 | 1,550.10 | 1,570.40 | 1,566.29 | -2.64% | 17,118 |
| May 27, 2026 | 1,580.50 | 1,623.60 | 1,578.10 | 1,612.90 | 1,608.68 | 2.16% | 10,420 |
| May 26, 2026 | 1,595.00 | 1,642.40 | 1,560.20 | 1,578.80 | 1,574.66 | -1.39% | 15,594 |
| May 25, 2026 | 1,615.00 | 1,634.00 | 1,585.00 | 1,601.00 | 1,596.81 | -0.29% | 12,110 |
| May 22, 2026 | 1,633.00 | 1,646.20 | 1,585.40 | 1,605.60 | 1,601.39 | -2.26% | 9,548 |
| May 21, 2026 | 1,620.00 | 1,690.00 | 1,619.30 | 1,642.70 | 1,638.40 | 2.06% | 30,189 |