Eimco Elecon (India) Limited (NSE:EIMCOELECO)
India · Delayed Price · Currency is INR 1,771.80
+175.40 (10.99%)
Jun 22, 2026, 3:30 PM IST
Eimco Elecon (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1,567.00 | 1,625.00 | 1,565.00 | 1,609.60 | 1,605.38 | 1.27% | 19,552 |
| May 19, 2026 | 1,569.90 | 1,605.00 | 1,560.00 | 1,589.40 | 1,585.24 | 2.36% | 13,748 |
| May 18, 2026 | 1,577.00 | 1,583.80 | 1,545.00 | 1,552.70 | 1,548.63 | -1.77% | 13,041 |
| May 15, 2026 | 1,576.00 | 1,600.00 | 1,576.00 | 1,580.70 | 1,576.56 | -0.12% | 7,171 |
| May 14, 2026 | 1,587.80 | 1,606.20 | 1,575.10 | 1,582.60 | 1,578.45 | -0.33% | 13,224 |
| May 13, 2026 | 1,566.80 | 1,611.90 | 1,542.80 | 1,587.90 | 1,583.74 | 1.68% | 23,121 |
| May 12, 2026 | 1,520.00 | 1,571.00 | 1,512.10 | 1,561.70 | 1,557.61 | 1.75% | 19,411 |
| May 11, 2026 | 1,570.00 | 1,570.00 | 1,524.60 | 1,534.80 | 1,530.78 | -2.75% | 13,790 |
| May 8, 2026 | 1,607.80 | 1,609.90 | 1,569.70 | 1,578.20 | 1,574.07 | -1.84% | 11,435 |
| May 7, 2026 | 1,573.20 | 1,625.00 | 1,569.40 | 1,607.80 | 1,603.59 | 2.49% | 19,340 |
| May 6, 2026 | 1,555.20 | 1,588.10 | 1,545.30 | 1,568.80 | 1,564.69 | 0.87% | 19,554 |
| May 5, 2026 | 1,576.90 | 1,587.00 | 1,550.00 | 1,555.20 | 1,551.13 | -1.44% | 8,278 |
| May 4, 2026 | 1,570.00 | 1,599.50 | 1,564.20 | 1,578.00 | 1,573.87 | 0.29% | 7,848 |
| Apr 30, 2026 | 1,580.00 | 1,600.00 | 1,550.10 | 1,573.50 | 1,569.38 | -1.24% | 34,315 |
| Apr 29, 2026 | 1,615.00 | 1,648.00 | 1,590.00 | 1,593.30 | 1,589.13 | -1.69% | 24,335 |
| Apr 28, 2026 | 1,626.00 | 1,658.60 | 1,614.10 | 1,620.70 | 1,616.46 | -0.94% | 23,448 |
| Apr 27, 2026 | 1,621.00 | 1,665.10 | 1,618.10 | 1,636.00 | 1,631.72 | 0.89% | 26,665 |
| Apr 24, 2026 | 1,676.00 | 1,699.00 | 1,614.90 | 1,621.60 | 1,617.35 | -3.15% | 21,990 |
| Apr 23, 2026 | 1,732.00 | 1,755.10 | 1,639.70 | 1,674.40 | 1,670.01 | -3.63% | 33,997 |
| Apr 22, 2026 | 1,693.00 | 1,753.80 | 1,693.00 | 1,737.50 | 1,732.95 | 2.24% | 22,905 |
| Apr 21, 2026 | 1,670.00 | 1,739.00 | 1,646.00 | 1,699.50 | 1,695.05 | 3.48% | 69,228 |
| Apr 20, 2026 | 1,682.40 | 1,682.40 | 1,635.10 | 1,642.40 | 1,638.10 | -0.93% | 19,859 |
| Apr 17, 2026 | 1,634.30 | 1,688.00 | 1,630.10 | 1,657.90 | 1,653.56 | 1.44% | 35,973 |
| Apr 16, 2026 | 1,639.80 | 1,659.00 | 1,622.20 | 1,634.30 | 1,630.02 | 0.20% | 53,013 |
| Apr 15, 2026 | 1,650.00 | 1,664.90 | 1,590.20 | 1,631.10 | 1,626.83 | -7.32% | 182,029 |
| Apr 13, 2026 | 1,749.00 | 1,788.80 | 1,701.10 | 1,760.00 | 1,755.39 | -0.23% | 27,921 |
| Apr 10, 2026 | 1,760.90 | 1,820.00 | 1,731.10 | 1,764.10 | 1,759.48 | 1.58% | 36,855 |
| Apr 9, 2026 | 1,601.00 | 1,780.00 | 1,601.00 | 1,736.60 | 1,732.05 | 4.43% | 50,997 |
| Apr 8, 2026 | 1,651.00 | 1,674.00 | 1,624.80 | 1,663.00 | 1,658.64 | 3.49% | 19,298 |