Elgi Equipments Limited (NSE:ELGIEQUIP)
India · Delayed Price · Currency is INR 469.85
-0.70 (-0.15%)
Oct 17, 2025, 11:06 AM IST
Elgi Equipments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 472.85 | 473.90 | 467.80 | 472.00 | 472.00 | 0.31% | 46,345 |
| Oct 16, 2025 | 461.85 | 478.00 | 458.95 | 470.55 | 470.55 | 2.19% | 667,949 |
| Oct 15, 2025 | 463.30 | 466.80 | 458.50 | 460.45 | 460.45 | -0.53% | 321,751 |
| Oct 14, 2025 | 474.05 | 475.20 | 461.00 | 462.90 | 462.90 | -1.99% | 229,610 |
| Oct 13, 2025 | 485.00 | 485.00 | 469.05 | 472.30 | 472.30 | -2.39% | 295,276 |
| Oct 10, 2025 | 485.00 | 490.50 | 480.35 | 483.85 | 483.85 | -0.82% | 251,902 |
| Oct 9, 2025 | 484.00 | 489.90 | 482.30 | 487.85 | 487.85 | 0.41% | 98,969 |
| Oct 8, 2025 | 490.00 | 493.00 | 484.10 | 485.85 | 485.85 | -2.10% | 122,471 |
| Oct 7, 2025 | 489.10 | 503.00 | 484.00 | 496.25 | 496.25 | 2.10% | 566,968 |
| Oct 6, 2025 | 493.00 | 493.00 | 481.00 | 486.05 | 486.05 | -1.69% | 129,933 |
| Oct 3, 2025 | 485.90 | 496.00 | 483.15 | 494.40 | 494.40 | 2.58% | 259,726 |
| Oct 1, 2025 | 482.00 | 486.40 | 479.75 | 481.95 | 481.95 | -0.05% | 202,406 |
| Sep 30, 2025 | 480.50 | 485.90 | 478.05 | 482.20 | 482.20 | 1.17% | 159,710 |
| Sep 29, 2025 | 487.00 | 492.30 | 473.00 | 476.60 | 476.60 | -1.92% | 255,612 |
| Sep 26, 2025 | 495.50 | 498.60 | 477.00 | 485.95 | 485.95 | -1.93% | 402,635 |
| Sep 25, 2025 | 501.90 | 502.05 | 495.00 | 495.50 | 495.50 | -1.08% | 165,970 |
| Sep 24, 2025 | 501.70 | 505.45 | 495.00 | 500.90 | 500.90 | -0.44% | 402,398 |
| Sep 23, 2025 | 500.00 | 508.40 | 491.55 | 503.10 | 503.10 | 1.26% | 531,334 |
| Sep 22, 2025 | 499.05 | 512.40 | 495.35 | 496.85 | 496.85 | -0.70% | 722,256 |
| Sep 19, 2025 | 507.50 | 507.50 | 499.00 | 500.35 | 500.35 | -1.09% | 791,990 |
| Sep 18, 2025 | 500.00 | 513.30 | 496.75 | 505.85 | 505.85 | 2.31% | 1,222,875 |
| Sep 17, 2025 | 468.20 | 502.40 | 468.20 | 494.45 | 494.45 | 5.83% | 3,860,381 |
| Sep 16, 2025 | 468.85 | 472.95 | 464.10 | 467.20 | 467.20 | 0.55% | 304,790 |
| Sep 15, 2025 | 470.40 | 472.60 | 463.35 | 464.65 | 464.65 | -0.73% | 249,145 |
| Sep 12, 2025 | 470.60 | 473.30 | 466.05 | 468.05 | 468.05 | -0.28% | 246,259 |
| Sep 11, 2025 | 474.50 | 476.85 | 467.05 | 469.35 | 469.35 | -0.09% | 159,480 |
| Sep 10, 2025 | 473.90 | 477.80 | 468.30 | 469.75 | 469.75 | -0.10% | 376,238 |
| Sep 9, 2025 | 477.50 | 477.50 | 468.10 | 470.20 | 470.20 | -0.74% | 167,831 |
| Sep 8, 2025 | 478.55 | 480.95 | 472.30 | 473.70 | 473.70 | -0.70% | 125,183 |
| Sep 5, 2025 | 485.70 | 486.65 | 474.30 | 477.05 | 477.05 | -1.79% | 168,803 |
| Sep 4, 2025 | 495.10 | 497.85 | 482.00 | 485.75 | 485.75 | -1.05% | 135,687 |
| Sep 3, 2025 | 495.00 | 495.80 | 486.25 | 490.90 | 490.90 | -0.77% | 170,861 |
| Sep 2, 2025 | 474.00 | 503.00 | 471.60 | 494.70 | 494.70 | 4.40% | 859,335 |
| 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 |