Eimco Elecon (India) Limited (NSE:EIMCOELECO)
India · Delayed Price · Currency is INR 2,281.10
+11.90 (0.52%)
Oct 1, 2026, 3:29 PM IST
Eimco Elecon (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2,267.20 | 2,285.00 | 2,221.50 | 2,268.80 | 2,268.80 | -0.02% | 18,996 |
| Sep 30, 2026 | 2,297.60 | 2,320.40 | 2,259.80 | 2,269.20 | 2,269.20 | -0.40% | 14,680 |
| Sep 29, 2026 | 2,265.60 | 2,304.20 | 2,239.40 | 2,278.30 | 2,278.30 | 0.41% | 15,830 |
| Sep 28, 2026 | 2,315.00 | 2,325.00 | 2,257.60 | 2,268.90 | 2,268.90 | -1.42% | 16,841 |
| Sep 25, 2026 | 2,324.80 | 2,324.80 | 2,272.80 | 2,301.60 | 2,301.60 | -0.12% | 16,786 |
| Sep 24, 2026 | 2,270.00 | 2,329.80 | 2,250.50 | 2,304.40 | 2,304.40 | 0.29% | 29,400 |
| Sep 23, 2026 | 2,260.00 | 2,328.80 | 2,250.40 | 2,297.80 | 2,297.80 | 1.85% | 17,385 |
| Sep 22, 2026 | 2,285.90 | 2,333.80 | 2,241.60 | 2,256.10 | 2,256.10 | -1.39% | 15,657 |
| Sep 21, 2026 | 2,249.90 | 2,299.00 | 2,240.00 | 2,288.00 | 2,288.00 | 1.76% | 11,832 |
| Sep 18, 2026 | 2,247.00 | 2,292.80 | 2,240.00 | 2,248.40 | 2,248.40 | 0.04% | 15,042 |
| Sep 17, 2026 | 2,265.70 | 2,309.70 | 2,235.00 | 2,247.40 | 2,247.40 | -1.30% | 17,329 |
| Sep 16, 2026 | 2,242.20 | 2,339.90 | 2,211.10 | 2,277.10 | 2,277.10 | 1.56% | 58,309 |
| Sep 15, 2026 | 2,325.50 | 2,348.80 | 2,233.00 | 2,242.20 | 2,242.20 | -3.58% | 26,475 |
| Sep 11, 2026 | 2,279.00 | 2,335.00 | 2,255.40 | 2,325.50 | 2,325.50 | 1.49% | 27,993 |
| Sep 10, 2026 | 2,205.10 | 2,344.50 | 2,205.00 | 2,291.40 | 2,291.40 | 3.14% | 45,900 |
| Sep 9, 2026 | 2,272.90 | 2,297.60 | 2,205.00 | 2,221.60 | 2,221.60 | -1.62% | 14,430 |
| Sep 8, 2026 | 2,278.50 | 2,305.00 | 2,250.00 | 2,258.20 | 2,258.20 | -0.43% | 16,406 |
| Sep 7, 2026 | 2,263.20 | 2,282.30 | 2,236.20 | 2,268.00 | 2,268.00 | 0.60% | 14,898 |
| Sep 4, 2026 | 2,286.10 | 2,286.10 | 2,240.00 | 2,254.40 | 2,254.40 | -1.14% | 19,567 |
| Sep 3, 2026 | 2,205.60 | 2,315.00 | 2,205.60 | 2,280.40 | 2,280.40 | 3.91% | 88,925 |
| Sep 2, 2026 | 2,180.00 | 2,247.80 | 2,159.40 | 2,194.60 | 2,194.60 | 0.05% | 22,028 |
| Sep 1, 2026 | 2,184.50 | 2,218.00 | 2,152.20 | 2,193.40 | 2,193.40 | -0.09% | 22,635 |
| Aug 31, 2026 | 2,207.00 | 2,265.80 | 2,190.00 | 2,195.40 | 2,195.40 | -0.03% | 24,982 |
| Aug 28, 2026 | 2,225.50 | 2,232.50 | 2,182.10 | 2,196.10 | 2,196.10 | -0.68% | 14,369 |
| Aug 27, 2026 | 2,205.60 | 2,233.90 | 2,176.00 | 2,211.20 | 2,211.20 | 0.25% | 38,142 |
| Aug 26, 2026 | 2,223.00 | 2,260.00 | 2,193.00 | 2,205.60 | 2,205.60 | -1.43% | 27,545 |
| Aug 25, 2026 | 2,245.00 | 2,290.10 | 2,216.10 | 2,237.60 | 2,237.60 | -0.37% | 56,938 |
| Aug 24, 2026 | 2,174.00 | 2,274.00 | 2,161.30 | 2,245.80 | 2,245.80 | 2.88% | 66,580 |
| 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 |