NSE:ELECON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	565.00	565.00	533.00	535.00	535.00	-4.23%	807,429
Jun 17, 2026	559.30	566.45	553.35	558.65	558.65	0.40%	415,123
Jun 16, 2026	567.05	576.00	552.35	556.40	556.40	-0.70%	1,322,802
Jun 15, 2026	542.50	564.00	532.90	560.35	560.35	4.38%	1,503,475
Jun 12, 2026	534.80	551.50	528.70	536.85	536.85	1.95%	1,246,417
Jun 11, 2026	521.60	537.90	512.00	528.10	526.60	0.98%	777,197
Jun 10, 2026	536.80	545.65	519.20	522.95	521.46	-1.86%	584,395
Jun 9, 2026	524.60	541.00	522.00	532.85	531.34	2.25%	726,820
Jun 8, 2026	525.15	525.15	512.60	521.10	519.62	-1.93%	326,256
Jun 5, 2026	510.90	534.00	506.65	531.35	529.84	4.97%	870,558
Jun 4, 2026	509.10	526.00	504.45	506.20	504.76	0.17%	472,596
Jun 3, 2026	509.00	509.00	495.50	505.35	503.91	-0.70%	206,391
Jun 2, 2026	501.00	510.85	496.35	508.90	507.45	0.86%	265,564
Jun 1, 2026	514.90	522.95	501.00	504.55	503.12	-1.07%	335,216
May 29, 2026	531.00	537.15	506.35	510.00	508.55	-4.26%	792,179
May 27, 2026	525.15	539.70	525.15	532.70	531.19	1.44%	354,129
May 26, 2026	547.00	547.00	523.00	525.15	523.66	-4.06%	513,373
May 25, 2026	538.00	550.00	527.85	547.40	545.85	2.65%	876,345
May 22, 2026	509.90	539.50	508.00	533.25	531.74	5.77%	3,521,385
May 21, 2026	490.00	520.35	488.05	504.15	502.72	3.68%	1,484,242
May 20, 2026	484.75	488.50	475.50	486.25	484.87	0.23%	192,164
May 19, 2026	478.10	487.45	478.10	485.15	483.77	0.18%	290,864
May 18, 2026	478.00	487.00	469.65	484.30	482.92	-0.11%	402,116
May 15, 2026	498.00	498.60	482.30	484.85	483.47	-2.84%	291,589
May 14, 2026	510.85	512.15	488.00	499.00	497.58	-1.34%	423,133
May 13, 2026	491.70	512.85	491.70	505.80	504.36	0.76%	385,205
May 12, 2026	528.00	531.60	500.00	502.00	500.57	-5.15%	631,023
May 11, 2026	555.00	555.00	523.80	529.25	527.75	-5.09%	624,178