Elecon Engineering Company Limited (NSE:ELECON)
India · Delayed Price · Currency is INR 433.50
+4.00 (0.93%)
Nov 11, 2026, 1:14 PM IST
NSE:ELECON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 433.60 | 438.50 | 428.80 | 433.50 | 433.50 | 0.93% | 489,033 |
| Nov 9, 2026 | 431.60 | 433.10 | 424.85 | 429.50 | 429.50 | -0.50% | 205,360 |
| Nov 8, 2026 | 422.25 | 432.60 | 422.25 | 431.65 | 431.65 | 3.03% | 82,404 |
| Nov 6, 2026 | 435.00 | 435.00 | 414.80 | 418.95 | 418.95 | -4.33% | 707,614 |
| Nov 5, 2026 | 445.00 | 449.95 | 435.10 | 437.90 | 437.90 | -0.22% | 336,181 |
| Nov 4, 2026 | 430.60 | 441.05 | 425.10 | 438.85 | 438.85 | 2.55% | 278,619 |
| Nov 3, 2026 | 442.00 | 442.00 | 425.25 | 427.95 | 427.95 | -2.35% | 369,120 |
| Nov 2, 2026 | 419.90 | 440.55 | 419.60 | 438.25 | 438.25 | 4.41% | 441,534 |
| Oct 30, 2026 | 438.60 | 439.15 | 415.00 | 419.75 | 419.75 | -4.06% | 537,263 |
| Oct 29, 2026 | 431.50 | 447.70 | 428.00 | 437.50 | 437.50 | 1.89% | 819,118 |
| Oct 28, 2026 | 429.60 | 434.85 | 424.85 | 429.40 | 429.40 | 0.25% | 223,940 |
| Oct 27, 2026 | 429.20 | 435.60 | 423.05 | 428.35 | 428.35 | 1.01% | 244,380 |
| Oct 26, 2026 | 415.00 | 427.65 | 410.00 | 424.05 | 424.05 | 1.89% | 502,926 |
| Oct 23, 2026 | 432.00 | 432.00 | 401.20 | 416.20 | 416.20 | -2.97% | 1,196,181 |
| Oct 22, 2026 | 433.25 | 440.05 | 427.00 | 428.95 | 428.95 | -0.99% | 584,733 |
| Oct 21, 2026 | 456.55 | 465.80 | 428.75 | 433.25 | 433.25 | -5.86% | 1,175,402 |
| Oct 19, 2026 | 480.00 | 480.00 | 458.55 | 460.70 | 460.20 | -4.09% | 552,547 |
| Oct 16, 2026 | 488.25 | 509.60 | 475.90 | 480.35 | 479.83 | -2.58% | 2,257,706 |
| Oct 15, 2026 | 479.95 | 495.55 | 468.30 | 493.05 | 492.51 | 1.26% | 5,565,939 |
| Oct 14, 2026 | 440.00 | 501.80 | 434.65 | 486.90 | 486.37 | 10.66% | 23,156,626 |
| Oct 13, 2026 | 411.95 | 443.00 | 408.00 | 440.00 | 439.52 | 7.62% | 1,578,632 |
| Oct 12, 2026 | 419.45 | 424.40 | 407.20 | 408.85 | 408.41 | -1.81% | 751,520 |
| Oct 9, 2026 | 416.95 | 422.60 | 411.75 | 416.40 | 415.95 | -0.13% | 502,214 |
| Oct 8, 2026 | 442.40 | 442.40 | 415.10 | 416.95 | 416.50 | -5.51% | 719,015 |
| Oct 7, 2026 | 447.50 | 451.35 | 440.00 | 441.25 | 440.77 | -1.13% | 244,794 |
| Oct 6, 2026 | 446.40 | 449.70 | 440.40 | 446.30 | 445.82 | -0.01% | 307,847 |
| Oct 5, 2026 | 442.95 | 449.90 | 437.75 | 446.35 | 445.87 | 1.44% | 323,898 |
| Oct 1, 2026 | 463.00 | 465.00 | 436.10 | 440.00 | 439.52 | -4.72% | 985,198 |
| Sep 30, 2026 | 478.05 | 487.20 | 460.00 | 461.80 | 461.30 | -3.87% | 812,540 |
| Sep 29, 2026 | 477.85 | 487.50 | 468.00 | 480.40 | 479.88 | -0.07% | 1,322,812 |
| Sep 28, 2026 | 458.50 | 489.50 | 452.25 | 480.75 | 480.23 | 4.91% | 6,723,720 |
| Sep 25, 2026 | 456.85 | 463.50 | 448.60 | 458.25 | 457.75 | -0.19% | 631,253 |
| Sep 24, 2026 | 463.00 | 468.50 | 450.15 | 459.10 | 458.60 | -1.61% | 1,947,203 |
| Sep 23, 2026 | 420.55 | 476.90 | 420.10 | 466.60 | 466.09 | 10.95% | 30,987,016 |
| Sep 22, 2026 | 413.95 | 424.95 | 413.75 | 420.55 | 420.09 | 1.72% | 225,275 |
| Sep 21, 2026 | 419.00 | 424.10 | 412.60 | 413.45 | 413.00 | -1.84% | 170,863 |
| Sep 18, 2026 | 414.60 | 424.95 | 414.00 | 421.20 | 420.74 | 1.59% | 301,790 |
| Sep 17, 2026 | 407.35 | 420.00 | 407.10 | 414.60 | 414.15 | 1.78% | 137,261 |
| Sep 16, 2026 | 413.00 | 413.05 | 402.40 | 407.35 | 406.91 | -1.49% | 162,968 |
| Sep 15, 2026 | 422.60 | 423.45 | 412.20 | 413.50 | 413.05 | -2.04% | 171,029 |
| Sep 11, 2026 | 418.00 | 426.00 | 412.10 | 422.10 | 421.64 | 0.38% | 298,340 |
| Sep 10, 2026 | 419.55 | 423.85 | 418.00 | 420.50 | 420.04 | 0.26% | 155,904 |
| Sep 9, 2026 | 421.95 | 427.35 | 416.80 | 419.40 | 418.94 | -0.42% | 286,939 |
| Sep 8, 2026 | 426.90 | 428.00 | 420.00 | 421.15 | 420.69 | -1.30% | 163,985 |
| Sep 7, 2026 | 431.65 | 434.30 | 423.15 | 426.70 | 426.24 | -1.63% | 259,797 |
| Sep 4, 2026 | 436.50 | 442.50 | 428.75 | 433.75 | 433.28 | -0.50% | 535,067 |
| Sep 3, 2026 | 418.75 | 457.00 | 418.50 | 435.95 | 435.48 | 4.64% | 7,394,075 |
| Sep 2, 2026 | 412.60 | 418.35 | 406.20 | 416.60 | 416.15 | 1.06% | 329,056 |
| Sep 1, 2026 | 411.75 | 419.00 | 409.05 | 412.25 | 411.80 | 0.10% | 279,355 |
| Aug 31, 2026 | 425.25 | 425.25 | 410.00 | 411.85 | 411.40 | -3.15% | 369,638 |