Elgi Equipments Limited (NSE:ELGIEQUIP)
India · Delayed Price · Currency is INR 632.45
-5.35 (-0.84%)
Aug 20, 2026, 3:29 PM IST
Elgi Equipments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 644.00 | 644.00 | 629.15 | 632.45 | 632.45 | -0.84% | 802,720 |
| Aug 19, 2026 | 620.00 | 641.00 | 608.10 | 637.80 | 637.80 | 3.84% | 1,705,661 |
| Aug 18, 2026 | 622.00 | 628.00 | 612.00 | 614.20 | 614.20 | -1.60% | 609,442 |
| Aug 17, 2026 | 614.00 | 626.55 | 603.20 | 624.20 | 624.20 | 2.41% | 1,399,590 |
| Aug 14, 2026 | 590.00 | 619.00 | 585.00 | 609.50 | 609.50 | 5.72% | 6,010,479 |
| Aug 13, 2026 | 574.50 | 580.95 | 572.25 | 576.55 | 576.55 | 0.17% | 143,718 |
| Aug 12, 2026 | 572.00 | 583.20 | 572.00 | 575.55 | 575.55 | 0.30% | 351,146 |
| Aug 11, 2026 | 585.40 | 585.40 | 569.45 | 573.85 | 573.85 | -1.49% | 177,046 |
| Aug 10, 2026 | 591.75 | 591.75 | 578.55 | 582.55 | 582.55 | -1.00% | 951,575 |
| Aug 7, 2026 | 592.00 | 595.90 | 582.20 | 588.45 | 588.45 | -0.14% | 123,552 |
| Aug 6, 2026 | 584.10 | 592.00 | 583.00 | 589.25 | 589.25 | 0.88% | 140,041 |
| Aug 5, 2026 | 595.00 | 599.70 | 580.00 | 584.10 | 584.10 | -1.20% | 337,840 |
| Aug 4, 2026 | 582.00 | 599.00 | 576.00 | 591.20 | 591.20 | 1.48% | 559,904 |
| Aug 3, 2026 | 570.05 | 585.10 | 569.65 | 582.60 | 582.60 | 2.27% | 172,551 |
| Jul 31, 2026 | 566.70 | 575.00 | 565.55 | 569.65 | 569.65 | 0.09% | 189,851 |
| Jul 30, 2026 | 575.00 | 578.20 | 565.60 | 569.15 | 569.15 | -1.39% | 127,630 |
| Jul 29, 2026 | 571.10 | 581.00 | 568.10 | 577.15 | 577.15 | 1.35% | 111,425 |
| Jul 28, 2026 | 575.50 | 578.20 | 565.60 | 569.45 | 569.45 | -1.62% | 145,470 |
| Jul 27, 2026 | 578.25 | 584.30 | 575.10 | 578.85 | 578.85 | 0.27% | 95,386 |
| Jul 24, 2026 | 578.00 | 581.95 | 568.10 | 577.30 | 577.30 | -1.49% | 173,421 |
| Jul 23, 2026 | 580.50 | 592.20 | 571.00 | 586.05 | 586.05 | 0.49% | 290,776 |
| Jul 22, 2026 | 601.85 | 602.95 | 580.20 | 583.20 | 583.20 | -2.96% | 179,052 |
| Jul 21, 2026 | 588.90 | 607.00 | 585.70 | 601.00 | 601.00 | 2.21% | 584,931 |
| Jul 20, 2026 | 584.00 | 590.00 | 575.30 | 588.00 | 588.00 | 1.08% | 267,783 |
| Jul 17, 2026 | 582.00 | 584.45 | 569.70 | 581.70 | 581.70 | 0.48% | 243,586 |
| Jul 16, 2026 | 574.00 | 585.00 | 569.85 | 581.60 | 578.90 | 1.86% | 408,421 |
| Jul 15, 2026 | 576.35 | 583.95 | 569.15 | 571.00 | 568.35 | -0.98% | 274,955 |
| Jul 14, 2026 | 568.00 | 578.45 | 565.40 | 576.65 | 573.97 | 0.60% | 176,276 |
| Jul 13, 2026 | 570.40 | 579.95 | 568.65 | 573.20 | 570.54 | -0.55% | 204,520 |
| Jul 10, 2026 | 592.00 | 594.50 | 569.40 | 576.35 | 573.67 | -2.10% | 393,259 |
| Jul 9, 2026 | 580.00 | 591.95 | 577.70 | 588.70 | 585.97 | 2.28% | 158,707 |
| Jul 8, 2026 | 584.10 | 596.00 | 571.05 | 575.55 | 572.88 | -2.28% | 228,454 |
| Jul 7, 2026 | 595.90 | 599.00 | 584.30 | 589.00 | 586.27 | -0.50% | 263,123 |
| Jul 6, 2026 | 571.50 | 595.90 | 571.10 | 591.95 | 589.20 | 2.32% | 369,441 |
| Jul 3, 2026 | 597.10 | 599.20 | 576.65 | 578.55 | 575.86 | -2.60% | 330,765 |
| Jul 2, 2026 | 609.80 | 610.70 | 592.00 | 594.00 | 591.24 | -1.96% | 334,032 |
| Jul 1, 2026 | 602.50 | 615.95 | 601.65 | 605.85 | 603.04 | 1.30% | 411,033 |
| Jun 30, 2026 | 614.90 | 614.90 | 596.35 | 598.10 | 595.32 | -1.68% | 386,471 |
| Jun 29, 2026 | 605.85 | 620.00 | 593.95 | 608.30 | 605.48 | 0.70% | 1,096,508 |
| Jun 25, 2026 | 610.50 | 615.80 | 600.00 | 604.05 | 601.25 | -0.87% | 423,179 |
| Jun 24, 2026 | 622.50 | 628.00 | 603.85 | 609.35 | 606.52 | -1.69% | 253,507 |
| Jun 23, 2026 | 618.00 | 628.45 | 608.85 | 619.85 | 616.97 | 0.90% | 663,883 |
| Jun 22, 2026 | 615.95 | 622.75 | 611.00 | 614.30 | 611.45 | 0.25% | 387,854 |
| Jun 19, 2026 | 603.95 | 614.95 | 600.00 | 612.75 | 609.91 | 1.79% | 773,434 |
| Jun 18, 2026 | 604.90 | 609.90 | 594.80 | 602.00 | 599.21 | 0.32% | 236,148 |
| Jun 17, 2026 | 601.20 | 614.70 | 599.00 | 600.10 | 597.31 | -0.20% | 270,122 |
| Jun 16, 2026 | 609.95 | 618.00 | 597.15 | 601.30 | 598.51 | -1.23% | 297,925 |
| Jun 15, 2026 | 610.50 | 618.70 | 604.85 | 608.80 | 605.97 | 0.82% | 287,300 |
| Jun 12, 2026 | 599.30 | 608.65 | 595.10 | 603.85 | 601.05 | 1.75% | 358,767 |
| Jun 11, 2026 | 601.05 | 609.00 | 591.00 | 593.45 | 590.69 | -1.56% | 245,973 |