Elgi Equipments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	603.95	611.45	600.00	610.35	-	1.39%	163,876
Jun 18, 2026	604.90	609.90	594.80	602.00	602.00	0.32%	236,148
Jun 17, 2026	601.20	614.70	599.00	600.10	600.10	-0.20%	270,122
Jun 16, 2026	609.95	618.00	597.15	601.30	601.30	-1.23%	297,925
Jun 15, 2026	610.50	618.70	604.85	608.80	608.80	0.82%	287,300
Jun 12, 2026	599.30	608.65	595.10	603.85	603.85	1.75%	358,767
Jun 11, 2026	601.05	609.00	591.00	593.45	593.45	-1.56%	245,973
Jun 10, 2026	606.15	612.45	599.25	602.85	602.85	-0.31%	263,193
Jun 9, 2026	595.55	608.15	594.10	604.70	604.70	1.28%	274,437
Jun 8, 2026	604.00	607.00	590.90	597.05	597.05	-2.17%	350,522
Jun 5, 2026	622.95	631.70	608.40	610.30	610.30	-1.90%	378,367
Jun 4, 2026	599.40	629.90	597.20	622.15	622.15	3.48%	1,850,678
Jun 3, 2026	591.00	607.00	580.35	601.20	601.20	2.01%	1,223,194
Jun 2, 2026	580.25	590.75	572.25	589.35	589.35	1.57%	403,156
Jun 1, 2026	580.00	594.00	568.50	580.25	580.25	1.19%	1,000,662
May 29, 2026	582.00	633.85	567.30	573.45	573.45	-0.77%	6,614,154
May 27, 2026	568.40	589.00	559.80	577.90	577.90	2.65%	1,232,509
May 26, 2026	567.50	572.00	560.50	563.00	563.00	-0.86%	184,542
May 25, 2026	562.35	573.00	561.00	567.90	567.90	1.38%	289,333
May 22, 2026	567.40	568.15	557.20	560.15	560.15	-1.28%	210,810
May 21, 2026	569.95	574.95	559.00	567.40	567.40	0.38%	453,648
May 20, 2026	536.65	571.85	529.05	565.25	565.25	4.46%	1,260,530
May 19, 2026	533.45	544.20	529.05	541.10	541.10	1.43%	209,697
May 18, 2026	520.60	535.75	508.00	533.45	533.45	1.95%	474,639
May 15, 2026	525.45	534.75	522.00	523.25	523.25	-0.22%	135,048
May 14, 2026	518.50	528.00	508.75	524.40	524.40	1.14%	226,759
May 13, 2026	522.00	529.15	516.00	518.50	518.50	-0.85%	155,832
May 12, 2026	540.00	540.90	521.00	522.95	522.95	-3.47%	340,524
May 11, 2026	556.00	556.00	538.65	541.75	541.75	-3.10%	266,064
May 8, 2026	561.25	571.80	556.35	559.10	559.10	-0.58%	368,477
May 7, 2026	548.65	566.80	547.55	562.35	562.35	2.53%	418,449
May 6, 2026	544.90	550.00	540.00	548.50	548.50	1.06%	154,211
May 5, 2026	554.00	556.25	541.00	542.75	542.75	-2.09%	127,196
May 4, 2026	550.00	560.50	545.70	554.35	554.35	0.15%	172,179
Apr 30, 2026	567.00	567.00	547.00	553.50	553.50	-2.18%	295,493
Apr 29, 2026	558.00	574.70	557.95	565.85	565.85	2.39%	766,940
Apr 28, 2026	550.35	556.00	548.30	552.65	552.65	0.26%	184,548
Apr 27, 2026	549.05	562.30	547.10	551.20	551.20	0.71%	252,652
Apr 24, 2026	561.00	561.80	544.00	547.30	547.30	-2.16%	295,745
Apr 23, 2026	552.30	562.70	545.95	559.40	559.40	0.85%	331,473
Apr 22, 2026	543.00	567.90	539.95	554.70	554.70	2.16%	1,208,125
Apr 21, 2026	553.75	555.15	541.60	542.95	542.95	-1.63%	269,940
Apr 20, 2026	551.00	555.90	543.30	551.95	551.95	0.51%	412,602
Apr 17, 2026	540.00	551.70	539.70	549.15	549.15	1.38%	533,281
Apr 16, 2026	536.00	545.10	529.60	541.65	541.65	2.01%	660,706
Apr 15, 2026	522.50	534.00	520.00	531.00	531.00	2.98%	545,935
Apr 13, 2026	504.00	525.35	499.40	515.65	515.65	0.56%	566,483
Apr 10, 2026	499.60	517.55	499.60	512.80	512.80	2.64%	615,458
Apr 9, 2026	506.40	509.85	495.85	499.60	499.60	0.12%	729,426
Apr 8, 2026	492.85	505.25	492.85	499.00	499.00	3.39%	281,917