Elgi Equipments Limited (NSE:ELGIEQUIP)
India · Delayed Price · Currency is INR 570.85
+7.65 (1.36%)
Aug 5, 2025, 1:30 PM IST
Berry Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 564.00 | 568.00 | 553.30 | 563.20 | 563.20 | 0.91% | 231,172 |
| Aug 1, 2025 | 569.30 | 571.20 | 555.00 | 558.10 | 558.10 | -1.80% | 182,734 |
| Jul 31, 2025 | 555.00 | 574.00 | 554.60 | 568.35 | 568.35 | 0.18% | 248,844 |
| Jul 30, 2025 | 564.90 | 573.95 | 562.30 | 567.35 | 567.35 | 0.84% | 195,085 |
| Jul 29, 2025 | 550.00 | 565.00 | 539.70 | 562.60 | 562.60 | 2.20% | 457,810 |
| Jul 28, 2025 | 571.05 | 578.45 | 547.20 | 550.50 | 550.50 | -3.94% | 548,556 |
| Jul 25, 2025 | 588.00 | 589.15 | 570.55 | 573.10 | 573.10 | -3.45% | 410,137 |
| Jul 24, 2025 | 592.45 | 608.40 | 586.75 | 593.55 | 593.55 | 0.64% | 1,657,618 |
| Jul 23, 2025 | 555.20 | 596.70 | 552.05 | 589.75 | 589.75 | 6.41% | 6,798,629 |
| Jul 22, 2025 | 555.80 | 559.60 | 553.50 | 554.20 | 554.20 | 0.24% | 209,732 |
| Jul 21, 2025 | 548.50 | 556.95 | 546.05 | 552.90 | 552.90 | 0.72% | 194,723 |
| Jul 18, 2025 | 553.60 | 559.50 | 547.15 | 548.95 | 548.95 | -0.84% | 2,530,072 |
| Jul 17, 2025 | 544.20 | 559.95 | 544.20 | 553.60 | 551.40 | 1.74% | 352,501 |
| Jul 16, 2025 | 552.50 | 553.25 | 542.05 | 544.15 | 541.99 | -1.51% | 246,153 |
| Jul 15, 2025 | 555.00 | 555.00 | 548.05 | 552.50 | 550.30 | -0.03% | 233,312 |
| Jul 14, 2025 | 548.00 | 556.50 | 542.15 | 552.65 | 550.45 | 0.29% | 273,753 |
| Jul 11, 2025 | 555.60 | 561.50 | 548.05 | 551.05 | 548.86 | -0.96% | 315,899 |
| Jul 10, 2025 | 563.00 | 566.90 | 553.00 | 556.40 | 554.19 | 1.11% | 1,261,751 |
| Jul 9, 2025 | 540.20 | 568.00 | 540.20 | 550.30 | 548.11 | 3.03% | 6,729,288 |
| Jul 8, 2025 | 536.10 | 553.90 | 531.00 | 534.10 | 531.98 | 0.38% | 3,293,164 |
| Jul 7, 2025 | 528.00 | 540.95 | 528.00 | 532.10 | 529.99 | 0.20% | 186,638 |
| Jul 4, 2025 | 537.55 | 540.55 | 527.35 | 531.05 | 528.94 | -1.21% | 203,198 |
| Jul 3, 2025 | 532.00 | 541.95 | 528.10 | 537.55 | 535.41 | 1.20% | 510,811 |
| Jul 2, 2025 | 539.85 | 539.85 | 528.90 | 531.15 | 529.04 | -0.78% | 150,914 |
| Jul 1, 2025 | 539.75 | 544.75 | 533.65 | 535.30 | 533.17 | -0.21% | 219,799 |
| Jun 30, 2025 | 539.90 | 541.75 | 533.35 | 536.45 | 534.32 | - | 255,640 |
| Jun 27, 2025 | 533.70 | 544.00 | 531.00 | 536.45 | 534.32 | 1.38% | 546,943 |
| Jun 26, 2025 | 535.85 | 540.00 | 527.45 | 529.15 | 527.05 | -0.79% | 339,696 |
| Jun 25, 2025 | 528.95 | 535.75 | 527.40 | 533.35 | 531.23 | 0.88% | 359,106 |
| Jun 24, 2025 | 538.00 | 539.00 | 525.30 | 528.70 | 526.60 | -1.13% | 544,891 |
| Jun 23, 2025 | 506.90 | 537.30 | 505.40 | 534.75 | 532.62 | 4.80% | 1,437,771 |
| Jun 20, 2025 | 524.50 | 529.60 | 504.80 | 510.25 | 508.22 | -2.55% | 2,084,184 |
| Jun 19, 2025 | 520.75 | 530.30 | 518.15 | 523.60 | 521.52 | 0.72% | 529,239 |
| Jun 18, 2025 | 528.80 | 556.75 | 516.15 | 519.85 | 517.78 | -0.93% | 4,815,522 |
| Jun 17, 2025 | 531.30 | 536.60 | 523.10 | 524.75 | 522.66 | -1.18% | 330,061 |
| Jun 16, 2025 | 536.50 | 543.80 | 521.40 | 531.00 | 528.89 | -1.00% | 421,470 |
| Jun 13, 2025 | 521.00 | 539.30 | 516.15 | 536.35 | 534.22 | 1.01% | 500,199 |
| Jun 12, 2025 | 528.00 | 563.55 | 526.00 | 531.00 | 528.89 | 0.83% | 3,168,513 |
| Jun 11, 2025 | 534.20 | 534.20 | 522.10 | 526.65 | 524.56 | -0.87% | 228,276 |
| Jun 10, 2025 | 536.90 | 539.25 | 530.00 | 531.25 | 529.14 | -0.71% | 175,178 |
| Jun 9, 2025 | 529.95 | 539.00 | 529.45 | 535.05 | 532.92 | 1.07% | 281,689 |
| Jun 6, 2025 | 537.90 | 537.90 | 528.40 | 529.40 | 527.30 | -0.85% | 210,106 |
| Jun 5, 2025 | 535.00 | 542.25 | 530.90 | 533.95 | 531.83 | -0.09% | 402,985 |
| Jun 4, 2025 | 529.00 | 539.00 | 528.40 | 534.45 | 532.33 | 1.13% | 342,078 |
| Jun 3, 2025 | 537.25 | 538.20 | 525.00 | 528.50 | 526.40 | -1.15% | 481,831 |
| Jun 2, 2025 | 540.00 | 545.00 | 530.80 | 534.65 | 532.53 | -0.10% | 919,156 |
| May 30, 2025 | 501.30 | 548.40 | 499.30 | 535.20 | 533.07 | 7.23% | 6,343,456 |
| May 29, 2025 | 508.10 | 518.00 | 492.00 | 499.10 | 497.12 | -1.06% | 1,331,801 |
| May 28, 2025 | 502.05 | 511.00 | 493.25 | 504.45 | 502.45 | 1.34% | 1,064,628 |
| May 27, 2025 | 485.00 | 504.95 | 479.00 | 497.80 | 495.82 | 3.88% | 1,855,722 |