Elecon Engineering Company Limited (NSE:ELECON)
India · Delayed Price · Currency is INR 563.65
-6.60 (-1.16%)
Aug 1, 2025, 3:29 PM IST
NSE:ELECON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 668.10 | 676.25 | 651.10 | 669.85 | 669.85 | 0.02% | 340,787 |
| Jun 13, 2025 | 650.00 | 677.05 | 641.80 | 669.70 | 669.70 | 0.03% | 516,654 |
| Jun 12, 2025 | 686.70 | 688.95 | 667.10 | 669.50 | 668.00 | -1.88% | 502,430 |
| Jun 11, 2025 | 697.65 | 697.65 | 672.60 | 682.35 | 680.82 | -1.37% | 368,386 |
| Jun 10, 2025 | 693.80 | 704.00 | 686.05 | 691.80 | 690.25 | 0.79% | 554,587 |
| Jun 9, 2025 | 695.00 | 704.50 | 683.55 | 686.35 | 684.81 | -1.15% | 506,189 |
| Jun 6, 2025 | 695.00 | 698.95 | 682.40 | 694.30 | 692.74 | 0.27% | 629,564 |
| Jun 5, 2025 | 705.45 | 715.00 | 689.10 | 692.40 | 690.85 | -1.84% | 454,937 |
| Jun 4, 2025 | 693.80 | 709.00 | 686.55 | 705.40 | 703.82 | 2.30% | 535,385 |
| Jun 3, 2025 | 705.00 | 716.25 | 686.05 | 689.55 | 688.01 | -1.48% | 927,662 |
| Jun 2, 2025 | 664.00 | 703.00 | 664.00 | 699.90 | 698.33 | 5.41% | 1,030,332 |
| May 30, 2025 | 685.70 | 689.85 | 661.30 | 664.00 | 662.51 | -2.23% | 557,867 |
| May 29, 2025 | 682.00 | 690.00 | 676.05 | 679.15 | 677.63 | 0.22% | 381,894 |
| May 28, 2025 | 689.80 | 701.50 | 669.05 | 677.65 | 676.13 | -1.20% | 815,383 |
| May 27, 2025 | 673.30 | 691.05 | 670.05 | 685.85 | 684.31 | 1.86% | 405,549 |
| May 26, 2025 | 685.00 | 689.40 | 669.10 | 673.30 | 671.79 | -1.15% | 543,404 |