Elecon Engineering Company Limited (NSE:ELECON)
India · Delayed Price · Currency is INR 375.00
-3.65 (-0.96%)
Jan 23, 2026, 3:29 PM IST
NSE:ELECON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 380.30 | 381.00 | 369.30 | 375.05 | - | -0.95% | 300,737 |
| 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 |
| Dec 31, 2025 | 468.00 | 483.55 | 467.30 | 481.45 | 481.45 | 2.39% | 245,207 |
| Dec 30, 2025 | 479.60 | 480.55 | 465.15 | 470.20 | 470.20 | -1.19% | 505,191 |
| Dec 29, 2025 | 479.95 | 486.80 | 474.75 | 475.85 | 475.85 | -0.55% | 236,112 |
| Dec 26, 2025 | 484.00 | 488.85 | 476.25 | 478.50 | 478.50 | -0.49% | 152,561 |
| Dec 24, 2025 | 490.30 | 492.50 | 480.00 | 480.85 | 480.85 | -2.30% | 174,546 |
| Dec 23, 2025 | 491.00 | 498.00 | 489.30 | 492.15 | 492.15 | 0.35% | 139,397 |
| Dec 22, 2025 | 483.00 | 493.80 | 482.85 | 490.45 | 490.45 | 1.58% | 268,446 |
| Dec 19, 2025 | 471.30 | 484.95 | 470.00 | 482.80 | 482.80 | 2.44% | 298,741 |
| Dec 18, 2025 | 475.05 | 475.10 | 466.25 | 471.30 | 471.30 | -0.79% | 113,324 |
| Dec 17, 2025 | 478.00 | 482.40 | 473.00 | 475.05 | 475.05 | -1.27% | 117,783 |
| Dec 16, 2025 | 482.55 | 488.00 | 478.00 | 481.15 | 481.15 | -0.73% | 134,702 |
| Dec 15, 2025 | 482.40 | 488.50 | 479.25 | 484.70 | 484.70 | 0.38% | 191,491 |
| Dec 12, 2025 | 476.20 | 485.00 | 476.20 | 482.85 | 482.85 | 0.97% | 123,110 |
| Dec 11, 2025 | 477.00 | 480.00 | 469.80 | 478.20 | 478.20 | 0.79% | 156,309 |
| Dec 10, 2025 | 478.75 | 488.55 | 472.00 | 474.45 | 474.45 | -0.52% | 178,539 |
| Dec 9, 2025 | 470.75 | 479.30 | 461.00 | 476.95 | 476.95 | 0.81% | 232,601 |
| Dec 8, 2025 | 474.80 | 476.55 | 465.95 | 473.10 | 473.10 | -0.28% | 308,162 |
| Dec 5, 2025 | 479.50 | 482.70 | 471.00 | 474.45 | 474.45 | -1.05% | 226,853 |
| Dec 4, 2025 | 484.00 | 491.50 | 477.75 | 479.50 | 479.50 | -0.56% | 169,471 |
| Dec 3, 2025 | 485.00 | 488.85 | 474.25 | 482.20 | 482.20 | -1.16% | 433,373 |
| Dec 2, 2025 | 488.10 | 492.20 | 485.55 | 487.85 | 487.85 | -0.68% | 186,985 |
| Dec 1, 2025 | 503.00 | 505.70 | 489.55 | 491.20 | 491.20 | -2.63% | 278,424 |
| Nov 28, 2025 | 502.05 | 513.70 | 496.80 | 504.45 | 504.45 | 0.98% | 380,380 |
| Nov 27, 2025 | 507.50 | 507.50 | 495.90 | 499.55 | 499.55 | -0.72% | 176,494 |
| Nov 26, 2025 | 501.00 | 507.40 | 498.60 | 503.15 | 503.15 | 1.08% | 222,045 |
| Nov 25, 2025 | 494.40 | 500.00 | 486.00 | 497.75 | 497.75 | 0.68% | 405,954 |
| Nov 24, 2025 | 514.90 | 517.20 | 491.00 | 494.40 | 494.40 | -3.88% | 546,364 |
| Nov 21, 2025 | 532.00 | 540.95 | 510.00 | 514.35 | 514.35 | -3.40% | 354,567 |
| Nov 20, 2025 | 538.70 | 539.10 | 529.00 | 532.45 | 532.45 | -1.16% | 183,668 |
| Nov 19, 2025 | 535.00 | 552.85 | 533.20 | 538.70 | 538.70 | 0.48% | 390,159 |
| Nov 18, 2025 | 546.00 | 548.95 | 535.00 | 536.15 | 536.15 | -1.72% | 171,221 |
| Nov 17, 2025 | 535.65 | 547.00 | 532.00 | 545.55 | 545.55 | 1.85% | 288,146 |
| Nov 14, 2025 | 541.95 | 553.30 | 532.70 | 535.65 | 535.65 | -0.87% | 274,135 |
| Nov 13, 2025 | 526.00 | 542.60 | 524.55 | 540.35 | 540.35 | 2.78% | 388,106 |