Elecon Engineering Company Limited (NSE:ELECON)
India · Delayed Price · Currency is INR 425.25
+2.00 (0.47%)
Aug 28, 2026, 3:29 PM IST
NSE:ELECON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 485.00 | 491.35 | 473.10 | 478.00 | 478.00 | -1.76% | 951,016 |
| Jul 14, 2026 | 501.00 | 503.30 | 483.60 | 486.55 | 486.55 | -3.08% | 402,233 |
| Jul 13, 2026 | 502.10 | 520.95 | 497.95 | 502.00 | 502.00 | -1.67% | 580,617 |
| Jul 10, 2026 | 514.80 | 522.10 | 482.00 | 510.55 | 510.55 | -0.35% | 3,515,829 |
| Jul 9, 2026 | 499.00 | 520.90 | 496.70 | 512.35 | 512.35 | 2.87% | 413,118 |
| Jul 8, 2026 | 509.25 | 510.45 | 495.00 | 498.05 | 498.05 | -2.20% | 277,820 |
| Jul 7, 2026 | 531.05 | 534.50 | 507.65 | 509.25 | 509.25 | -4.11% | 560,326 |
| Jul 6, 2026 | 526.50 | 538.80 | 522.15 | 531.05 | 531.05 | 0.83% | 227,559 |
| Jul 3, 2026 | 542.00 | 545.35 | 522.15 | 526.70 | 526.70 | -2.55% | 280,389 |
| Jul 2, 2026 | 551.55 | 553.80 | 534.00 | 540.50 | 540.50 | -1.72% | 257,719 |
| Jul 1, 2026 | 540.50 | 553.85 | 539.00 | 549.95 | 549.95 | 3.03% | 578,160 |
| Jun 30, 2026 | 525.35 | 539.90 | 523.00 | 533.80 | 533.80 | 2.10% | 303,235 |
| Jun 29, 2026 | 522.20 | 528.00 | 515.35 | 522.80 | 522.80 | 0.11% | 236,119 |
| Jun 25, 2026 | 532.90 | 535.95 | 517.00 | 522.20 | 522.20 | -1.63% | 445,757 |
| Jun 24, 2026 | 542.95 | 542.95 | 528.40 | 530.85 | 530.85 | -2.21% | 281,973 |
| Jun 23, 2026 | 545.05 | 553.70 | 536.25 | 542.85 | 542.85 | -0.40% | 352,490 |
| Jun 22, 2026 | 543.45 | 556.60 | 533.45 | 545.05 | 545.05 | 1.11% | 627,505 |
| Jun 19, 2026 | 533.00 | 545.00 | 524.10 | 539.05 | 539.05 | 0.76% | 553,833 |