Elecon Engineering Company Limited (NSE:ELECON)
India · Delayed Price · Currency is INR 587.20
+19.30 (3.40%)
Oct 1, 2025, 3:30 PM IST
NSE:ELECON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 568.00 | 592.85 | 567.90 | 586.85 | 586.85 | 3.34% | 664,853 |
| Sep 30, 2025 | 558.80 | 571.65 | 558.50 | 567.90 | 567.90 | 1.79% | 229,324 |
| Sep 29, 2025 | 565.70 | 574.20 | 555.65 | 557.90 | 557.90 | -1.38% | 243,608 |
| Sep 26, 2025 | 583.05 | 584.00 | 563.45 | 565.70 | 565.70 | -3.21% | 281,316 |
| Sep 25, 2025 | 594.80 | 594.80 | 580.10 | 584.45 | 584.45 | -1.91% | 235,025 |
| Sep 24, 2025 | 603.00 | 606.45 | 591.00 | 595.85 | 595.85 | -1.58% | 292,520 |
| Sep 23, 2025 | 613.90 | 615.30 | 600.55 | 605.40 | 605.40 | -1.31% | 245,177 |
| Sep 22, 2025 | 621.50 | 628.15 | 607.75 | 613.45 | 613.45 | -1.30% | 264,714 |
| Sep 19, 2025 | 621.00 | 634.90 | 617.80 | 621.50 | 621.50 | -0.16% | 380,071 |
| Sep 18, 2025 | 630.70 | 631.75 | 618.95 | 622.50 | 622.50 | -0.92% | 237,220 |
| Sep 17, 2025 | 628.05 | 633.35 | 623.00 | 628.30 | 628.30 | 0.61% | 430,968 |
| Sep 16, 2025 | 603.00 | 626.85 | 599.70 | 624.50 | 624.50 | 3.64% | 1,164,527 |
| Sep 15, 2025 | 600.50 | 610.80 | 595.50 | 602.55 | 602.55 | 0.34% | 397,732 |
| Sep 12, 2025 | 591.00 | 605.00 | 584.00 | 600.50 | 600.50 | 1.78% | 512,670 |
| Sep 11, 2025 | 603.80 | 604.35 | 583.15 | 590.00 | 590.00 | -1.80% | 597,168 |
| Sep 10, 2025 | 561.00 | 614.60 | 561.00 | 600.80 | 600.80 | 7.30% | 5,550,329 |
| Sep 9, 2025 | 569.50 | 569.50 | 557.15 | 559.90 | 559.90 | -1.65% | 190,191 |
| Sep 8, 2025 | 553.80 | 573.80 | 553.80 | 569.30 | 569.30 | 2.80% | 354,714 |
| Sep 5, 2025 | 554.00 | 556.95 | 549.60 | 553.80 | 553.80 | 0.09% | 160,364 |
| Sep 4, 2025 | 565.00 | 567.30 | 551.05 | 553.30 | 553.30 | -1.69% | 149,124 |
| Sep 3, 2025 | 560.00 | 572.00 | 556.80 | 562.80 | 562.80 | 0.70% | 142,232 |
| Sep 2, 2025 | 555.00 | 565.35 | 552.30 | 558.90 | 558.90 | 0.71% | 216,279 |
| Sep 1, 2025 | 560.00 | 561.95 | 552.00 | 554.95 | 554.95 | 0.48% | 167,475 |
| Aug 29, 2025 | 538.65 | 557.10 | 538.20 | 552.30 | 552.30 | 2.53% | 196,038 |
| Aug 28, 2025 | 555.60 | 557.45 | 536.00 | 538.65 | 538.65 | -3.04% | 270,327 |
| Aug 26, 2025 | 574.00 | 574.00 | 552.05 | 555.55 | 555.55 | -3.28% | 317,459 |
| 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 |