Elecon Engineering Company Limited (NSE:ELECON)
India · Delayed Price · Currency is INR 510.00
+23.75 (4.88%)
May 21, 2026, 3:30 PM IST
NSE:ELECON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 484.75 | 488.50 | 475.50 | 486.25 | 486.25 | 0.23% | 192,164 |
| May 19, 2026 | 478.10 | 487.45 | 478.10 | 485.15 | 485.15 | 0.18% | 290,864 |
| May 18, 2026 | 478.00 | 487.00 | 469.65 | 484.30 | 484.30 | -0.11% | 402,116 |
| May 15, 2026 | 498.00 | 498.60 | 482.30 | 484.85 | 484.85 | -2.84% | 291,589 |
| May 14, 2026 | 510.85 | 512.15 | 488.00 | 499.00 | 499.00 | -1.34% | 423,133 |
| May 13, 2026 | 491.70 | 512.85 | 491.70 | 505.80 | 505.80 | 0.76% | 385,205 |
| May 12, 2026 | 528.00 | 531.60 | 500.00 | 502.00 | 502.00 | -5.15% | 631,023 |
| May 11, 2026 | 555.00 | 555.00 | 523.80 | 529.25 | 529.25 | -5.09% | 624,178 |
| May 8, 2026 | 564.10 | 566.85 | 554.05 | 557.65 | 557.65 | -0.89% | 809,818 |
| May 7, 2026 | 560.50 | 574.90 | 560.00 | 562.65 | 562.65 | 0.90% | 869,625 |
| May 6, 2026 | 534.00 | 579.00 | 534.00 | 557.65 | 557.65 | 5.38% | 4,498,290 |
| May 5, 2026 | 523.70 | 533.00 | 518.90 | 529.20 | 529.20 | 0.68% | 532,737 |
| May 4, 2026 | 512.00 | 528.70 | 501.20 | 525.65 | 525.65 | 3.75% | 677,646 |
| Apr 30, 2026 | 487.00 | 509.60 | 481.30 | 506.65 | 506.65 | 3.77% | 783,278 |
| Apr 29, 2026 | 481.60 | 494.90 | 472.20 | 488.25 | 488.25 | 1.89% | 1,213,202 |
| Apr 28, 2026 | 497.40 | 501.55 | 475.90 | 479.20 | 479.20 | -3.67% | 617,942 |
| Apr 27, 2026 | 515.10 | 520.80 | 495.00 | 497.45 | 497.45 | -2.98% | 465,052 |
| Apr 24, 2026 | 512.05 | 516.35 | 496.55 | 512.75 | 512.75 | - | 990,609 |
| Apr 23, 2026 | 505.00 | 524.45 | 498.80 | 512.75 | 512.75 | 1.72% | 2,285,489 |
| Apr 22, 2026 | 467.80 | 511.00 | 464.15 | 504.10 | 504.10 | 6.90% | 2,483,381 |
| Apr 21, 2026 | 437.00 | 483.00 | 435.55 | 471.55 | 471.55 | 8.27% | 6,312,582 |
| Apr 20, 2026 | 414.95 | 441.90 | 405.80 | 435.55 | 435.55 | 5.52% | 1,595,370 |
| Apr 17, 2026 | 409.50 | 415.20 | 405.40 | 412.75 | 412.75 | 1.60% | 720,780 |
| Apr 16, 2026 | 410.00 | 421.75 | 403.00 | 406.25 | 406.25 | -1.60% | 963,584 |
| Apr 15, 2026 | 421.95 | 432.40 | 400.50 | 412.85 | 412.85 | -0.46% | 2,614,306 |
| Apr 13, 2026 | 413.00 | 421.40 | 406.50 | 414.75 | 414.75 | -1.13% | 524,333 |
| Apr 10, 2026 | 430.00 | 435.50 | 414.50 | 419.50 | 419.50 | -1.49% | 1,024,193 |
| Apr 9, 2026 | 423.50 | 431.30 | 420.25 | 425.85 | 425.85 | 1.49% | 575,764 |
| Apr 8, 2026 | 411.40 | 424.60 | 403.10 | 419.60 | 419.60 | 6.24% | 741,690 |
| Apr 7, 2026 | 390.00 | 395.95 | 385.05 | 394.95 | 394.95 | 0.86% | 246,511 |
| Apr 6, 2026 | 388.15 | 395.55 | 381.00 | 391.60 | 391.60 | 0.89% | 375,805 |
| Apr 2, 2026 | 377.00 | 389.65 | 367.50 | 388.15 | 388.15 | 1.78% | 422,165 |
| Apr 1, 2026 | 367.95 | 387.65 | 367.15 | 381.35 | 381.35 | 7.50% | 587,693 |
| Mar 30, 2026 | 370.00 | 370.00 | 352.00 | 354.75 | 354.75 | -4.71% | 586,379 |
| Mar 27, 2026 | 386.00 | 386.75 | 370.10 | 372.30 | 372.30 | -3.86% | 525,878 |
| Mar 25, 2026 | 390.40 | 397.80 | 386.00 | 387.25 | 387.25 | 0.70% | 459,413 |
| Mar 24, 2026 | 390.75 | 393.00 | 373.15 | 384.55 | 384.55 | 1.45% | 509,541 |
| Mar 23, 2026 | 388.85 | 388.85 | 372.50 | 379.05 | 379.05 | -2.77% | 416,909 |
| Mar 20, 2026 | 387.95 | 404.75 | 387.15 | 389.85 | 389.85 | 1.70% | 829,289 |
| Mar 19, 2026 | 391.75 | 393.45 | 380.75 | 383.35 | 383.35 | -3.62% | 544,917 |
| Mar 18, 2026 | 383.05 | 416.00 | 383.05 | 397.75 | 397.75 | 3.91% | 601,580 |
| Mar 17, 2026 | 376.50 | 394.50 | 372.15 | 382.80 | 382.80 | 1.90% | 564,438 |
| Mar 16, 2026 | 380.00 | 380.70 | 366.30 | 375.65 | 375.65 | -1.31% | 345,882 |
| Mar 13, 2026 | 390.00 | 392.95 | 374.85 | 380.65 | 380.65 | -2.65% | 417,893 |
| Mar 12, 2026 | 395.00 | 398.75 | 384.50 | 391.00 | 391.00 | -2.57% | 481,045 |
| Mar 11, 2026 | 402.60 | 408.80 | 398.00 | 401.30 | 401.30 | -0.16% | 206,347 |
| Mar 10, 2026 | 411.00 | 424.00 | 399.35 | 401.95 | 401.95 | -0.86% | 348,163 |
| Mar 9, 2026 | 400.00 | 408.60 | 390.50 | 405.45 | 405.45 | -1.15% | 298,962 |
| Mar 6, 2026 | 400.00 | 436.00 | 397.40 | 410.15 | 410.15 | 2.56% | 1,836,415 |
| Mar 5, 2026 | 394.15 | 403.40 | 389.25 | 399.90 | 399.90 | 1.91% | 214,729 |