Elecon Engineering Company Limited (NSE:ELECON)
India · Delayed Price · Currency is INR 380.65
-10.35 (-2.65%)
At close: Mar 13, 2026
NSE:ELECON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 390.00 | 392.95 | 374.85 | 380.65 | 380.65 | -2.65% | 417,893 |
| Mar 12, 2026 | 395.00 | 398.75 | 384.50 | 391.00 | 391.00 | -2.57% | 481,045 |
| Mar 11, 2026 | 402.60 | 408.80 | 398.00 | 401.30 | 401.30 | -0.16% | 206,347 |
| Mar 10, 2026 | 411.00 | 424.00 | 399.35 | 401.95 | 401.95 | -0.86% | 348,163 |
| Mar 9, 2026 | 400.00 | 408.60 | 390.50 | 405.45 | 405.45 | -1.15% | 298,962 |
| Mar 6, 2026 | 400.00 | 436.00 | 397.40 | 410.15 | 410.15 | 2.56% | 1,836,415 |
| Mar 5, 2026 | 394.15 | 403.40 | 389.25 | 399.90 | 399.90 | 1.91% | 214,729 |
| Mar 4, 2026 | 402.45 | 403.00 | 388.95 | 392.40 | 392.40 | -3.35% | 274,014 |
| Mar 2, 2026 | 397.00 | 416.50 | 393.00 | 406.00 | 406.00 | -2.37% | 336,982 |
| Feb 27, 2026 | 423.35 | 426.70 | 413.30 | 415.85 | 415.85 | -1.82% | 178,733 |
| Feb 26, 2026 | 422.90 | 430.90 | 419.30 | 423.55 | 423.55 | 0.09% | 120,546 |
| Feb 25, 2026 | 421.00 | 427.95 | 417.25 | 423.15 | 423.15 | 0.82% | 168,987 |
| Feb 24, 2026 | 426.40 | 431.80 | 416.50 | 419.70 | 419.70 | -1.56% | 235,468 |
| Feb 23, 2026 | 423.05 | 431.80 | 423.00 | 426.35 | 426.35 | 1.20% | 166,681 |
| Feb 20, 2026 | 424.95 | 430.50 | 412.10 | 421.30 | 421.30 | -0.86% | 143,012 |
| Feb 19, 2026 | 439.10 | 445.00 | 422.35 | 424.95 | 424.95 | -3.22% | 198,484 |
| Feb 18, 2026 | 443.00 | 444.20 | 436.00 | 439.10 | 439.10 | -0.37% | 185,210 |
| Feb 17, 2026 | 432.65 | 448.50 | 432.65 | 440.75 | 440.75 | 1.45% | 200,495 |
| Feb 16, 2026 | 434.20 | 441.30 | 426.95 | 434.45 | 434.45 | 0.06% | 221,878 |
| Feb 13, 2026 | 444.70 | 444.70 | 431.30 | 434.20 | 434.20 | -2.36% | 191,768 |
| Feb 12, 2026 | 457.50 | 463.00 | 442.70 | 444.70 | 444.70 | -2.33% | 227,881 |
| Feb 11, 2026 | 470.50 | 475.00 | 453.00 | 455.30 | 455.30 | -2.92% | 383,254 |
| Feb 10, 2026 | 480.05 | 494.00 | 466.10 | 469.00 | 469.00 | -2.30% | 950,278 |
| Feb 9, 2026 | 444.85 | 491.00 | 444.00 | 480.05 | 480.05 | 8.52% | 2,408,017 |
| Feb 6, 2026 | 437.00 | 446.85 | 434.00 | 442.35 | 442.35 | 0.88% | 246,424 |
| Feb 5, 2026 | 456.00 | 456.40 | 433.30 | 438.50 | 438.50 | -3.77% | 351,394 |
| Feb 4, 2026 | 446.95 | 458.90 | 435.95 | 455.70 | 455.70 | 1.93% | 541,582 |
| Feb 3, 2026 | 421.00 | 454.00 | 410.45 | 447.05 | 447.05 | 11.29% | 1,643,650 |
| Feb 2, 2026 | 394.00 | 404.90 | 389.80 | 401.70 | 401.70 | 1.79% | 262,809 |
| Feb 1, 2026 | 416.00 | 417.80 | 384.10 | 394.65 | 394.65 | -3.30% | 367,951 |
| Jan 30, 2026 | 394.50 | 415.00 | 392.20 | 408.10 | 408.10 | 3.45% | 559,920 |
| Jan 29, 2026 | 393.00 | 397.35 | 385.20 | 394.50 | 394.50 | 1.28% | 421,959 |
| Jan 28, 2026 | 369.00 | 391.00 | 369.00 | 389.50 | 389.50 | 5.71% | 417,521 |
| Jan 27, 2026 | 374.95 | 375.10 | 363.30 | 368.45 | 368.45 | -1.75% | 447,390 |
| Jan 23, 2026 | 380.30 | 381.00 | 369.30 | 375.00 | 375.00 | -0.96% | 370,363 |
| Jan 22, 2026 | 381.65 | 386.55 | 369.20 | 378.65 | 378.65 | -0.01% | 524,589 |
| Jan 21, 2026 | 375.10 | 383.00 | 361.50 | 378.70 | 378.70 | 0.96% | 1,096,767 |
| Jan 20, 2026 | 386.05 | 387.60 | 372.50 | 375.10 | 375.10 | -2.87% | 775,633 |
| Jan 19, 2026 | 390.00 | 390.25 | 382.50 | 386.20 | 386.20 | -1.45% | 463,915 |
| Jan 16, 2026 | 396.05 | 398.35 | 387.25 | 391.90 | 391.90 | -1.02% | 883,582 |
| Jan 14, 2026 | 401.95 | 405.35 | 391.95 | 395.95 | 395.95 | -1.16% | 1,105,071 |
| Jan 13, 2026 | 416.85 | 422.80 | 397.50 | 400.60 | 400.60 | -2.27% | 1,760,588 |
| Jan 12, 2026 | 421.60 | 426.00 | 395.35 | 409.90 | 409.90 | -3.22% | 4,308,251 |
| Jan 9, 2026 | 449.35 | 457.80 | 415.05 | 423.55 | 423.55 | -15.85% | 12,333,990 |
| Jan 8, 2026 | 520.95 | 533.20 | 497.20 | 503.35 | 503.35 | -2.80% | 2,418,769 |
| Jan 7, 2026 | 480.00 | 524.50 | 480.00 | 517.85 | 517.85 | 8.04% | 12,148,540 |
| Jan 6, 2026 | 499.10 | 501.00 | 476.90 | 479.30 | 479.30 | -3.67% | 448,471 |
| Jan 5, 2026 | 502.50 | 508.80 | 483.50 | 497.55 | 497.55 | -0.69% | 1,288,573 |
| Jan 2, 2026 | 482.00 | 516.00 | 481.90 | 501.00 | 501.00 | 4.22% | 1,908,336 |
| Jan 1, 2026 | 482.55 | 489.55 | 479.00 | 480.70 | 480.70 | -0.16% | 169,972 |