Elecon Engineering Company Limited (NSE:ELECON)
India · Delayed Price · Currency is INR 561.45
-7.35 (-1.29%)
Oct 31, 2025, 3:30 PM IST
NSE:ELECON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 571.95 | 574.80 | 559.40 | 561.45 | 561.45 | -1.29% | 167,791 |
| Oct 30, 2025 | 560.90 | 572.20 | 558.00 | 568.80 | 568.80 | 1.57% | 275,425 |
| Oct 29, 2025 | 553.00 | 563.15 | 551.30 | 560.00 | 560.00 | 0.51% | 241,342 |
| Oct 28, 2025 | 556.00 | 565.80 | 552.20 | 557.15 | 557.15 | -0.12% | 307,478 |
| Oct 27, 2025 | 569.10 | 573.95 | 555.10 | 557.80 | 557.80 | -1.99% | 261,263 |
| Oct 24, 2025 | 565.00 | 572.00 | 558.20 | 569.10 | 569.10 | 0.77% | 250,373 |
| Oct 23, 2025 | 557.95 | 574.90 | 548.00 | 564.75 | 564.75 | 2.00% | 627,051 |
| Oct 21, 2025 | 550.00 | 555.40 | 549.00 | 553.70 | 553.70 | 1.85% | 129,491 |
| Oct 20, 2025 | 541.00 | 547.30 | 538.85 | 543.65 | 543.65 | 0.42% | 216,357 |
| Oct 17, 2025 | 540.05 | 543.10 | 536.00 | 541.40 | 541.40 | -0.30% | 312,054 |
| Oct 16, 2025 | 545.00 | 551.85 | 541.50 | 543.05 | 543.05 | 0.15% | 280,189 |
| Oct 15, 2025 | 531.60 | 544.00 | 528.30 | 542.25 | 541.75 | 2.04% | 341,798 |
| Oct 14, 2025 | 551.95 | 558.15 | 527.90 | 531.40 | 530.91 | -3.69% | 720,145 |
| Oct 13, 2025 | 550.00 | 555.35 | 547.15 | 551.75 | 551.24 | -0.92% | 611,560 |
| Oct 10, 2025 | 607.00 | 608.85 | 543.20 | 556.85 | 556.34 | -7.78% | 3,780,036 |
| Oct 9, 2025 | 610.00 | 616.30 | 601.55 | 603.85 | 603.29 | -0.47% | 399,395 |
| Oct 8, 2025 | 622.70 | 623.00 | 604.00 | 606.70 | 606.14 | -2.09% | 489,437 |
| Oct 7, 2025 | 608.40 | 626.00 | 596.60 | 619.65 | 619.08 | 2.85% | 1,019,426 |
| Oct 6, 2025 | 584.55 | 604.80 | 581.15 | 602.50 | 601.94 | 3.07% | 522,396 |
| Oct 3, 2025 | 586.85 | 591.60 | 578.00 | 584.55 | 584.01 | -0.39% | 317,683 |
| Oct 1, 2025 | 568.00 | 592.85 | 567.90 | 586.85 | 586.31 | 3.34% | 664,853 |
| Sep 30, 2025 | 558.80 | 571.65 | 558.50 | 567.90 | 567.38 | 1.79% | 229,324 |
| Sep 29, 2025 | 565.70 | 574.20 | 555.65 | 557.90 | 557.39 | -1.38% | 243,608 |
| Sep 26, 2025 | 583.05 | 584.00 | 563.45 | 565.70 | 565.18 | -3.21% | 281,316 |
| Sep 25, 2025 | 594.80 | 594.80 | 580.10 | 584.45 | 583.91 | -1.91% | 235,025 |
| Sep 24, 2025 | 603.00 | 606.45 | 591.00 | 595.85 | 595.30 | -1.58% | 292,520 |
| Sep 23, 2025 | 613.90 | 615.30 | 600.55 | 605.40 | 604.84 | -1.31% | 245,177 |
| Sep 22, 2025 | 621.50 | 628.15 | 607.75 | 613.45 | 612.88 | -1.30% | 264,714 |
| Sep 19, 2025 | 621.00 | 634.90 | 617.80 | 621.50 | 620.93 | -0.16% | 380,071 |
| Sep 18, 2025 | 630.70 | 631.75 | 618.95 | 622.50 | 621.93 | -0.92% | 237,220 |
| Sep 17, 2025 | 628.05 | 633.35 | 623.00 | 628.30 | 627.72 | 0.61% | 430,968 |
| Sep 16, 2025 | 603.00 | 626.85 | 599.70 | 624.50 | 623.93 | 3.64% | 1,164,527 |
| Sep 15, 2025 | 600.50 | 610.80 | 595.50 | 602.55 | 602.00 | 0.34% | 397,732 |
| Sep 12, 2025 | 591.00 | 605.00 | 584.00 | 600.50 | 599.95 | 1.78% | 512,670 |
| Sep 11, 2025 | 603.80 | 604.35 | 583.15 | 590.00 | 589.46 | -1.80% | 597,168 |
| Sep 10, 2025 | 561.00 | 614.60 | 561.00 | 600.80 | 600.25 | 7.30% | 5,550,329 |
| Sep 9, 2025 | 569.50 | 569.50 | 557.15 | 559.90 | 559.38 | -1.65% | 190,191 |
| Sep 8, 2025 | 553.80 | 573.80 | 553.80 | 569.30 | 568.78 | 2.80% | 354,714 |
| Sep 5, 2025 | 554.00 | 556.95 | 549.60 | 553.80 | 553.29 | 0.09% | 160,364 |
| Sep 4, 2025 | 565.00 | 567.30 | 551.05 | 553.30 | 552.79 | -1.69% | 149,124 |
| Sep 3, 2025 | 560.00 | 572.00 | 556.80 | 562.80 | 562.28 | 0.70% | 142,232 |
| Sep 2, 2025 | 555.00 | 565.35 | 552.30 | 558.90 | 558.39 | 0.71% | 216,279 |
| Sep 1, 2025 | 560.00 | 561.95 | 552.00 | 554.95 | 554.44 | 0.48% | 167,475 |
| Aug 29, 2025 | 538.65 | 557.10 | 538.20 | 552.30 | 551.79 | 2.53% | 196,038 |
| Aug 28, 2025 | 555.60 | 557.45 | 536.00 | 538.65 | 538.15 | -3.04% | 270,327 |
| Aug 26, 2025 | 574.00 | 574.00 | 552.05 | 555.55 | 555.04 | -3.28% | 317,459 |
| Aug 25, 2025 | 558.05 | 577.30 | 555.05 | 574.40 | 573.87 | 3.28% | 336,244 |
| Aug 22, 2025 | 563.70 | 568.20 | 555.05 | 556.15 | 555.64 | -1.41% | 135,169 |
| Aug 21, 2025 | 578.95 | 579.75 | 563.35 | 564.10 | 563.58 | -2.29% | 210,069 |
| Aug 20, 2025 | 575.30 | 583.55 | 569.40 | 577.30 | 576.77 | 0.35% | 261,755 |