Elgi Equipments Limited (NSE:ELGIEQUIP)
India · Delayed Price · Currency is INR 494.70
+20.85 (4.40%)
Sep 2, 2025, 3:29 PM IST
Elgi Equipments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 474.00 | 503.00 | 471.60 | 494.70 | 494.70 | 4.40% | 859,330 |
| Sep 1, 2025 | 475.70 | 478.70 | 469.00 | 473.85 | 473.85 | 0.42% | 204,024 |
| Aug 29, 2025 | 486.00 | 486.45 | 469.85 | 471.85 | 471.85 | -2.63% | 306,079 |
| Aug 28, 2025 | 483.00 | 487.10 | 475.00 | 484.60 | 484.60 | 0.27% | 274,877 |
| Aug 26, 2025 | 496.10 | 496.10 | 480.10 | 483.30 | 483.30 | -2.67% | 175,842 |
| Aug 25, 2025 | 503.80 | 505.90 | 495.00 | 496.55 | 496.55 | -0.61% | 129,811 |
| Aug 22, 2025 | 504.00 | 510.00 | 498.60 | 499.60 | 499.60 | -1.15% | 150,203 |
| Aug 21, 2025 | 507.75 | 512.75 | 503.00 | 505.40 | 505.40 | -0.23% | 136,437 |
| Aug 20, 2025 | 504.50 | 510.75 | 503.20 | 506.55 | 506.55 | -0.23% | 137,363 |
| Aug 19, 2025 | 504.95 | 512.75 | 501.60 | 507.70 | 507.70 | 0.60% | 158,403 |
| Aug 18, 2025 | 497.00 | 509.40 | 497.00 | 504.65 | 504.65 | 2.34% | 418,074 |
| Aug 14, 2025 | 504.50 | 505.00 | 489.90 | 493.10 | 493.10 | -1.44% | 219,910 |
| Aug 13, 2025 | 520.00 | 522.40 | 499.50 | 500.30 | 500.30 | -3.52% | 384,039 |
| Aug 12, 2025 | 508.35 | 522.40 | 508.35 | 518.55 | 518.55 | 1.90% | 262,809 |
| Aug 11, 2025 | 511.10 | 518.85 | 501.50 | 508.90 | 508.90 | -0.65% | 434,481 |
| Aug 8, 2025 | 534.00 | 534.35 | 509.50 | 512.25 | 512.25 | -3.82% | 281,288 |
| Aug 7, 2025 | 545.00 | 547.25 | 524.20 | 532.60 | 532.60 | -2.40% | 303,664 |
| Aug 6, 2025 | 575.00 | 588.70 | 542.00 | 545.70 | 545.70 | -4.59% | 1,217,588 |
| Aug 5, 2025 | 560.00 | 577.40 | 559.30 | 571.95 | 571.95 | 1.55% | 676,391 |
| Aug 4, 2025 | 564.00 | 568.00 | 553.30 | 563.20 | 563.20 | 0.91% | 231,187 |
| 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 |