Elgi Equipments Limited (NSE:ELGIEQUIP)
India · Delayed Price · Currency is INR 518.95
+14.00 (2.77%)
Mar 10, 2026, 3:29 PM IST
Elgi Equipments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 507.00 | 512.55 | 492.55 | 504.95 | 504.95 | -2.71% | 420,076 |
| Mar 6, 2026 | 515.15 | 523.80 | 511.75 | 519.00 | 519.00 | 0.12% | 279,628 |
| Mar 5, 2026 | 498.45 | 520.50 | 497.50 | 518.40 | 518.40 | 4.19% | 509,400 |
| Mar 4, 2026 | 508.05 | 516.85 | 494.95 | 497.55 | 497.55 | -4.34% | 365,100 |
| Mar 2, 2026 | 517.10 | 527.00 | 506.95 | 520.10 | 520.10 | -2.74% | 514,278 |
| Feb 27, 2026 | 542.95 | 543.00 | 532.60 | 534.75 | 534.75 | -1.20% | 332,072 |
| Feb 26, 2026 | 549.50 | 549.55 | 537.35 | 541.25 | 541.25 | -0.68% | 337,936 |
| Feb 25, 2026 | 546.40 | 549.50 | 540.35 | 544.95 | 544.95 | 0.79% | 332,733 |
| Feb 24, 2026 | 547.00 | 548.85 | 537.05 | 540.70 | 540.70 | -1.57% | 395,827 |
| Feb 23, 2026 | 535.00 | 552.50 | 532.05 | 549.35 | 549.35 | 3.21% | 885,028 |
| Feb 20, 2026 | 520.55 | 534.30 | 515.00 | 532.25 | 532.25 | 1.47% | 649,812 |
| Feb 19, 2026 | 540.25 | 544.70 | 521.55 | 524.55 | 524.55 | -2.36% | 508,962 |
| Feb 18, 2026 | 519.50 | 545.00 | 517.75 | 537.25 | 537.25 | 3.99% | 1,859,109 |
| Feb 17, 2026 | 503.00 | 517.80 | 503.00 | 516.65 | 516.65 | 2.98% | 496,166 |
| Feb 16, 2026 | 507.15 | 518.50 | 461.90 | 501.70 | 501.70 | -1.54% | 868,028 |
| Feb 13, 2026 | 513.05 | 523.65 | 499.40 | 509.55 | 509.55 | -0.53% | 2,365,077 |
| Feb 12, 2026 | 507.00 | 519.90 | 503.40 | 512.25 | 512.25 | 2.96% | 4,040,181 |
| Feb 11, 2026 | 499.00 | 503.20 | 493.15 | 497.50 | 497.50 | 0.46% | 245,157 |
| Feb 10, 2026 | 504.00 | 504.00 | 492.70 | 495.20 | 495.20 | -0.68% | 278,173 |
| Feb 9, 2026 | 496.50 | 506.05 | 490.00 | 498.60 | 498.60 | 2.72% | 801,216 |
| Feb 6, 2026 | 485.10 | 489.55 | 483.55 | 485.40 | 485.40 | -0.44% | 478,238 |
| Feb 5, 2026 | 493.70 | 494.40 | 484.65 | 487.55 | 487.55 | -1.02% | 226,513 |
| Feb 4, 2026 | 479.10 | 496.50 | 479.05 | 492.55 | 492.55 | 0.04% | 549,369 |
| Feb 3, 2026 | 490.00 | 496.70 | 470.20 | 492.35 | 492.35 | 13.55% | 3,098,880 |
| Feb 2, 2026 | 435.10 | 437.30 | 424.40 | 433.60 | 433.60 | -1.17% | 232,086 |
| Feb 1, 2026 | 436.55 | 448.60 | 431.00 | 438.75 | 438.75 | 1.75% | 238,240 |
| Jan 30, 2026 | 421.10 | 436.00 | 417.20 | 431.20 | 431.20 | 2.40% | 659,852 |
| Jan 29, 2026 | 431.30 | 436.95 | 419.10 | 421.10 | 421.10 | -2.36% | 336,109 |
| Jan 28, 2026 | 423.50 | 437.50 | 423.50 | 431.30 | 431.30 | 1.95% | 335,433 |
| Jan 27, 2026 | 425.95 | 430.60 | 416.25 | 423.05 | 423.05 | -0.46% | 219,600 |
| Jan 23, 2026 | 442.00 | 444.15 | 422.80 | 425.00 | 425.00 | -3.27% | 188,655 |
| Jan 22, 2026 | 427.20 | 441.25 | 427.20 | 439.35 | 439.35 | 3.35% | 336,671 |
| Jan 21, 2026 | 410.00 | 430.70 | 408.25 | 425.10 | 425.10 | 2.30% | 1,617,030 |
| Jan 20, 2026 | 425.80 | 431.40 | 413.20 | 415.55 | 415.55 | -3.27% | 421,908 |
| Jan 19, 2026 | 428.15 | 433.00 | 425.00 | 429.60 | 429.60 | -0.41% | 148,183 |
| Jan 16, 2026 | 440.75 | 442.95 | 427.60 | 431.35 | 431.35 | -1.80% | 241,572 |
| Jan 14, 2026 | 438.00 | 445.20 | 437.75 | 439.25 | 439.25 | -0.22% | 156,577 |
| Jan 13, 2026 | 441.95 | 448.45 | 436.00 | 440.20 | 440.20 | -0.02% | 223,622 |
| Jan 12, 2026 | 447.10 | 453.75 | 432.20 | 440.30 | 440.30 | -1.52% | 361,808 |
| Jan 9, 2026 | 456.60 | 457.75 | 444.80 | 447.10 | 447.10 | -2.08% | 370,613 |
| Jan 8, 2026 | 470.00 | 473.10 | 455.15 | 456.60 | 456.60 | -3.27% | 431,826 |
| Jan 7, 2026 | 466.10 | 477.95 | 466.10 | 472.05 | 472.05 | 1.11% | 679,371 |
| Jan 6, 2026 | 475.00 | 476.35 | 465.75 | 466.85 | 466.85 | -2.07% | 181,984 |
| Jan 5, 2026 | 483.80 | 486.65 | 475.35 | 476.70 | 476.70 | -1.47% | 282,136 |
| Jan 2, 2026 | 479.00 | 484.60 | 477.30 | 483.80 | 483.80 | 1.61% | 282,270 |
| Jan 1, 2026 | 474.35 | 479.05 | 473.75 | 476.15 | 476.15 | 0.51% | 155,578 |
| Dec 31, 2025 | 470.05 | 479.80 | 466.15 | 473.75 | 473.75 | 0.37% | 452,922 |
| Dec 30, 2025 | 456.15 | 477.25 | 451.35 | 472.00 | 472.00 | 3.52% | 1,872,675 |
| Dec 29, 2025 | 461.00 | 468.45 | 453.40 | 455.95 | 455.95 | -1.48% | 713,997 |
| Dec 26, 2025 | 465.90 | 467.30 | 462.10 | 462.80 | 462.80 | -0.67% | 167,795 |