Elecon Engineering Company Limited (NSE:ELECON)
India · Delayed Price · Currency is INR 555.55
-18.85 (-3.28%)
Aug 26, 2025, 3:30 PM IST
NSE:ELECON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 574.00 | 574.00 | 552.05 | 555.55 | 555.55 | -3.28% | 317,456 |
| Aug 25, 2025 | 558.05 | 577.30 | 555.05 | 574.40 | 574.40 | 3.28% | 336,244 |
| Aug 22, 2025 | 563.70 | 568.20 | 555.05 | 556.15 | 556.15 | -1.41% | 135,169 |
| Aug 21, 2025 | 578.95 | 579.75 | 563.35 | 564.10 | 564.10 | -2.29% | 210,069 |
| Aug 20, 2025 | 575.30 | 583.55 | 569.40 | 577.30 | 577.30 | 0.35% | 261,755 |
| Aug 19, 2025 | 562.50 | 576.45 | 557.70 | 575.30 | 575.30 | 2.28% | 359,233 |
| Aug 18, 2025 | 559.00 | 564.95 | 550.25 | 562.50 | 562.50 | 1.81% | 246,542 |
| Aug 14, 2025 | 569.95 | 570.35 | 550.00 | 552.50 | 552.50 | -2.69% | 209,367 |
| Aug 13, 2025 | 545.45 | 571.50 | 545.15 | 567.80 | 567.80 | 4.10% | 482,985 |
| Aug 12, 2025 | 544.90 | 547.10 | 538.00 | 545.45 | 545.45 | 0.71% | 207,486 |
| Aug 11, 2025 | 535.00 | 545.70 | 535.00 | 541.60 | 541.60 | 0.10% | 252,375 |
| Aug 8, 2025 | 554.00 | 559.30 | 535.00 | 541.05 | 541.05 | -2.25% | 241,455 |
| Aug 7, 2025 | 560.00 | 561.35 | 548.00 | 553.50 | 553.50 | -1.49% | 308,066 |
| Aug 6, 2025 | 571.00 | 577.80 | 558.70 | 561.90 | 561.90 | -1.89% | 216,925 |
| Aug 5, 2025 | 562.20 | 578.70 | 561.80 | 572.70 | 572.70 | -0.04% | 221,462 |
| Aug 4, 2025 | 562.60 | 576.00 | 558.40 | 572.95 | 572.95 | 1.65% | 287,071 |
| Aug 1, 2025 | 569.80 | 574.80 | 561.35 | 563.65 | 563.65 | -1.16% | 192,049 |
| Jul 31, 2025 | 570.10 | 577.45 | 566.00 | 570.25 | 570.25 | -1.54% | 240,227 |
| Jul 30, 2025 | 581.55 | 587.20 | 578.00 | 579.15 | 579.15 | 0.19% | 246,156 |
| Jul 29, 2025 | 567.30 | 584.65 | 563.60 | 578.05 | 578.05 | 2.51% | 603,319 |
| Jul 28, 2025 | 577.05 | 578.45 | 560.00 | 563.90 | 563.90 | -2.28% | 520,643 |
| Jul 25, 2025 | 588.10 | 588.75 | 575.00 | 577.05 | 577.05 | -2.00% | 338,034 |
| Jul 24, 2025 | 594.00 | 597.00 | 585.10 | 588.80 | 588.80 | -1.01% | 314,282 |
| Jul 23, 2025 | 600.00 | 612.15 | 589.00 | 594.80 | 594.80 | -0.42% | 542,548 |
| Jul 22, 2025 | 601.00 | 608.45 | 594.10 | 597.30 | 597.30 | -0.35% | 262,248 |
| Jul 21, 2025 | 601.00 | 602.80 | 592.00 | 599.40 | 599.40 | -0.27% | 292,058 |
| Jul 18, 2025 | 609.75 | 614.00 | 595.35 | 601.00 | 601.00 | -1.05% | 476,966 |
| Jul 17, 2025 | 611.80 | 621.50 | 605.60 | 607.35 | 607.35 | 0.07% | 494,278 |
| Jul 16, 2025 | 626.00 | 626.55 | 603.20 | 606.95 | 606.95 | -2.79% | 947,540 |
| Jul 15, 2025 | 629.00 | 634.00 | 621.30 | 624.35 | 624.35 | -0.48% | 575,239 |
| Jul 14, 2025 | 622.50 | 637.85 | 622.50 | 627.35 | 627.35 | 1.30% | 967,561 |
| Jul 11, 2025 | 647.00 | 683.00 | 614.90 | 619.30 | 619.30 | -4.53% | 5,927,118 |
| Jul 10, 2025 | 675.00 | 677.55 | 643.00 | 648.70 | 648.70 | -1.76% | 1,276,958 |
| Jul 9, 2025 | 644.00 | 665.00 | 636.30 | 660.35 | 660.35 | 3.14% | 618,159 |
| Jul 8, 2025 | 648.00 | 650.90 | 630.00 | 640.25 | 640.25 | -0.98% | 320,772 |
| Jul 7, 2025 | 648.20 | 656.50 | 638.85 | 646.60 | 646.60 | 0.08% | 280,128 |
| Jul 4, 2025 | 644.15 | 650.95 | 640.45 | 646.10 | 646.10 | 0.60% | 282,213 |
| Jul 3, 2025 | 651.00 | 652.40 | 640.10 | 642.25 | 642.25 | -1.32% | 265,155 |
| Jul 2, 2025 | 636.00 | 663.00 | 632.20 | 650.85 | 650.85 | 2.70% | 1,166,775 |
| Jul 1, 2025 | 658.00 | 661.00 | 632.00 | 633.75 | 633.75 | -3.20% | 678,288 |
| Jun 30, 2025 | 657.00 | 672.00 | 638.05 | 654.70 | 654.70 | 0.21% | 723,885 |
| Jun 27, 2025 | 630.00 | 660.80 | 626.00 | 653.35 | 653.35 | 4.30% | 2,259,974 |
| Jun 26, 2025 | 642.30 | 647.00 | 625.00 | 626.40 | 626.40 | -1.99% | 652,723 |
| Jun 25, 2025 | 632.70 | 653.00 | 632.50 | 639.10 | 639.10 | 1.88% | 580,955 |
| Jun 24, 2025 | 642.00 | 649.45 | 624.10 | 627.30 | 627.30 | -1.34% | 623,259 |
| Jun 23, 2025 | 626.60 | 638.00 | 625.70 | 635.80 | 635.80 | 0.44% | 244,926 |
| Jun 20, 2025 | 629.00 | 644.55 | 626.30 | 633.00 | 633.00 | 0.18% | 489,038 |
| Jun 19, 2025 | 640.00 | 647.20 | 628.90 | 631.85 | 631.85 | -1.11% | 522,977 |
| Jun 18, 2025 | 645.00 | 660.30 | 636.35 | 638.95 | 638.95 | -1.78% | 392,730 |
| Jun 17, 2025 | 669.45 | 670.80 | 648.00 | 650.55 | 650.55 | -2.88% | 330,205 |