Elgi Equipments Limited (NSE:ELGIEQUIP)
India · Delayed Price · Currency is INR 584.40
-24.45 (-4.02%)
Oct 1, 2026, 3:29 PM IST
Elgi Equipments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 604.00 | 605.75 | 574.80 | 584.65 | 584.65 | -3.97% | 435,205 |
| Sep 30, 2026 | 594.95 | 614.80 | 594.95 | 608.85 | 608.85 | 2.35% | 316,761 |
| Sep 29, 2026 | 598.95 | 605.80 | 591.35 | 594.85 | 594.85 | -0.67% | 241,659 |
| Sep 28, 2026 | 603.30 | 604.00 | 592.20 | 598.85 | 598.85 | -0.69% | 142,523 |
| Sep 25, 2026 | 610.25 | 611.60 | 595.10 | 603.00 | 603.00 | -0.95% | 213,480 |
| Sep 24, 2026 | 608.55 | 617.50 | 604.45 | 608.80 | 608.80 | -0.96% | 188,186 |
| Sep 23, 2026 | 608.90 | 619.80 | 606.10 | 614.70 | 614.70 | 0.94% | 252,822 |
| Sep 22, 2026 | 612.85 | 623.90 | 607.65 | 608.95 | 608.95 | -0.53% | 306,980 |
| Sep 21, 2026 | 609.55 | 614.80 | 601.50 | 612.20 | 612.20 | 0.43% | 203,148 |
| Sep 18, 2026 | 593.90 | 613.30 | 593.30 | 609.55 | 609.55 | 2.74% | 398,074 |
| Sep 17, 2026 | 590.10 | 603.80 | 585.00 | 593.30 | 593.30 | 0.14% | 381,647 |
| Sep 16, 2026 | 615.00 | 615.05 | 590.10 | 592.50 | 592.50 | -3.19% | 533,822 |
| Sep 15, 2026 | 627.55 | 641.40 | 606.80 | 612.05 | 612.05 | -0.91% | 626,303 |
| Sep 11, 2026 | 621.15 | 627.60 | 610.65 | 617.70 | 617.70 | -0.63% | 335,930 |
| Sep 10, 2026 | 621.80 | 624.90 | 602.50 | 621.60 | 621.60 | 0.44% | 574,129 |
| Sep 9, 2026 | 640.00 | 645.90 | 617.50 | 618.85 | 618.85 | -3.03% | 367,633 |
| Sep 8, 2026 | 644.90 | 645.50 | 635.10 | 638.20 | 638.20 | -0.65% | 286,900 |
| Sep 7, 2026 | 645.95 | 653.40 | 637.30 | 642.40 | 642.40 | 0.05% | 807,924 |
| Sep 4, 2026 | 632.95 | 645.40 | 627.50 | 642.10 | 642.10 | 1.86% | 691,967 |
| Sep 3, 2026 | 621.00 | 638.40 | 616.05 | 630.35 | 630.35 | 2.21% | 564,479 |
| Sep 2, 2026 | 627.05 | 627.05 | 613.90 | 616.75 | 616.75 | -1.93% | 340,531 |
| Sep 1, 2026 | 624.00 | 631.10 | 622.15 | 628.90 | 628.90 | 0.25% | 341,868 |
| Aug 31, 2026 | 632.00 | 632.50 | 618.80 | 627.35 | 627.35 | -0.24% | 394,792 |
| Aug 28, 2026 | 599.90 | 631.00 | 596.00 | 628.85 | 628.85 | 4.94% | 1,169,585 |
| Aug 27, 2026 | 618.95 | 618.95 | 597.10 | 599.25 | 599.25 | -2.96% | 400,200 |
| Aug 26, 2026 | 614.90 | 619.00 | 607.40 | 617.55 | 617.55 | 1.20% | 300,039 |
| Aug 25, 2026 | 621.00 | 625.45 | 606.25 | 610.25 | 610.25 | -1.88% | 591,241 |
| Aug 24, 2026 | 634.35 | 636.40 | 619.10 | 621.95 | 621.95 | -1.95% | 274,690 |
| Aug 21, 2026 | 632.55 | 641.00 | 622.05 | 634.35 | 634.35 | 0.30% | 702,061 |
| 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 |