Elecon Engineering Company Limited (NSE:ELECON)
India · Delayed Price · Currency is INR 463.20
-3.40 (-0.73%)
Sep 24, 2026, 11:57 AM IST
NSE:ELECON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 463.00 | 467.95 | 450.15 | 463.60 | - | -0.64% | 1,232,201 |
| Sep 23, 2026 | 420.55 | 476.90 | 420.10 | 466.60 | 466.60 | 10.95% | 30,987,010 |
| Sep 22, 2026 | 413.95 | 424.95 | 413.75 | 420.55 | 420.55 | 1.72% | 225,275 |
| Sep 21, 2026 | 419.00 | 424.10 | 412.60 | 413.45 | 413.45 | -1.84% | 170,863 |
| Sep 18, 2026 | 414.60 | 424.95 | 414.00 | 421.20 | 421.20 | 1.59% | 301,790 |
| Sep 17, 2026 | 407.35 | 420.00 | 407.10 | 414.60 | 414.60 | 1.78% | 137,261 |
| Sep 16, 2026 | 413.00 | 413.05 | 402.40 | 407.35 | 407.35 | -1.49% | 162,968 |
| Sep 15, 2026 | 422.60 | 423.45 | 412.20 | 413.50 | 413.50 | -2.04% | 171,029 |
| Sep 11, 2026 | 418.00 | 426.00 | 412.10 | 422.10 | 422.10 | 0.38% | 298,340 |
| Sep 10, 2026 | 419.55 | 423.85 | 418.00 | 420.50 | 420.50 | 0.26% | 155,904 |
| Sep 9, 2026 | 421.95 | 427.35 | 416.80 | 419.40 | 419.40 | -0.42% | 286,939 |
| Sep 8, 2026 | 426.90 | 428.00 | 420.00 | 421.15 | 421.15 | -1.30% | 163,985 |
| Sep 7, 2026 | 431.65 | 434.30 | 423.15 | 426.70 | 426.70 | -1.63% | 259,797 |
| Sep 4, 2026 | 436.50 | 442.50 | 428.75 | 433.75 | 433.75 | -0.50% | 535,067 |
| Sep 3, 2026 | 418.75 | 457.00 | 418.50 | 435.95 | 435.95 | 4.64% | 7,394,075 |
| Sep 2, 2026 | 412.60 | 418.35 | 406.20 | 416.60 | 416.60 | 1.06% | 329,056 |
| Sep 1, 2026 | 411.75 | 419.00 | 409.05 | 412.25 | 412.25 | 0.10% | 279,355 |
| Aug 31, 2026 | 425.25 | 425.25 | 410.00 | 411.85 | 411.85 | -3.15% | 369,638 |
| Aug 28, 2026 | 423.25 | 428.65 | 420.05 | 425.25 | 425.25 | 0.47% | 259,116 |
| Aug 27, 2026 | 426.70 | 429.90 | 421.25 | 423.25 | 423.25 | -0.48% | 185,307 |
| Aug 26, 2026 | 428.35 | 433.00 | 424.00 | 425.30 | 425.30 | -0.22% | 230,208 |
| Aug 25, 2026 | 434.15 | 437.60 | 424.80 | 426.25 | 426.25 | -2.80% | 396,621 |
| Aug 24, 2026 | 451.55 | 459.30 | 436.00 | 438.55 | 438.55 | -2.88% | 352,599 |
| Aug 21, 2026 | 454.00 | 455.00 | 443.20 | 451.55 | 451.55 | -0.03% | 433,951 |
| Aug 20, 2026 | 430.95 | 457.00 | 430.05 | 451.70 | 451.70 | 5.33% | 900,303 |
| Aug 19, 2026 | 435.00 | 435.30 | 427.00 | 428.85 | 428.85 | -1.18% | 188,815 |
| Aug 18, 2026 | 440.50 | 444.75 | 431.65 | 433.95 | 433.95 | -0.98% | 309,070 |
| Aug 17, 2026 | 428.00 | 439.15 | 427.35 | 438.25 | 438.25 | 1.36% | 238,681 |
| Aug 14, 2026 | 440.60 | 445.20 | 425.20 | 432.35 | 432.35 | -2.47% | 406,869 |
| Aug 13, 2026 | 441.45 | 448.15 | 437.60 | 443.30 | 443.30 | 0.42% | 252,466 |
| Aug 12, 2026 | 433.30 | 443.10 | 428.00 | 441.45 | 441.45 | 1.16% | 486,802 |
| Aug 11, 2026 | 437.75 | 440.25 | 433.90 | 436.40 | 436.40 | -0.31% | 172,186 |
| Aug 10, 2026 | 435.45 | 447.00 | 431.35 | 437.75 | 437.75 | -0.02% | 359,492 |
| Aug 7, 2026 | 450.65 | 450.65 | 432.10 | 437.85 | 437.85 | -2.80% | 370,664 |
| Aug 6, 2026 | 439.95 | 452.00 | 439.85 | 450.45 | 450.45 | 3.48% | 874,052 |
| Aug 5, 2026 | 433.20 | 442.50 | 431.45 | 435.30 | 435.30 | 1.34% | 420,022 |
| Aug 4, 2026 | 431.60 | 444.20 | 427.00 | 429.55 | 429.55 | 0.29% | 803,384 |
| Aug 3, 2026 | 425.20 | 434.90 | 422.45 | 428.30 | 428.30 | 2.21% | 367,171 |
| Jul 31, 2026 | 421.00 | 424.80 | 415.65 | 419.05 | 419.05 | 0.43% | 292,053 |
| Jul 30, 2026 | 426.10 | 426.10 | 415.00 | 417.25 | 417.25 | -1.53% | 334,164 |
| Jul 29, 2026 | 416.40 | 428.00 | 416.40 | 423.75 | 423.75 | 2.15% | 477,598 |
| Jul 28, 2026 | 424.00 | 425.95 | 412.85 | 414.85 | 414.85 | -2.09% | 356,148 |
| Jul 27, 2026 | 424.00 | 436.85 | 418.35 | 423.70 | 423.70 | 0.49% | 1,284,270 |
| Jul 24, 2026 | 427.00 | 431.70 | 419.20 | 421.65 | 421.65 | -2.62% | 859,460 |
| Jul 23, 2026 | 437.30 | 444.00 | 432.00 | 433.00 | 433.00 | -0.94% | 295,409 |
| Jul 22, 2026 | 448.00 | 450.15 | 434.70 | 437.10 | 437.10 | -2.80% | 321,164 |
| Jul 21, 2026 | 455.30 | 459.10 | 447.90 | 449.70 | 449.70 | -1.16% | 262,968 |
| Jul 20, 2026 | 464.35 | 473.85 | 453.35 | 455.00 | 455.00 | -2.01% | 401,769 |
| Jul 17, 2026 | 462.45 | 469.95 | 450.80 | 464.35 | 464.35 | 0.73% | 334,435 |
| Jul 16, 2026 | 479.95 | 479.95 | 456.00 | 461.00 | 461.00 | -3.56% | 588,905 |