Elgi Equipments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	475.05	484.50	475.05	482.65	482.65	0.57%	767,246
Apr 6, 2026	479.70	484.90	472.00	479.90	479.90	0.04%	939,942
Apr 2, 2026	479.10	482.05	460.10	479.70	479.70	0.13%	526,650
Apr 1, 2026	479.00	485.00	473.60	479.10	479.10	2.56%	438,826
Mar 30, 2026	473.40	477.75	464.80	467.15	467.15	-1.32%	590,531
Mar 27, 2026	484.90	486.85	471.80	473.40	473.40	-2.86%	323,028
Mar 25, 2026	483.00	493.90	483.00	487.35	487.35	1.33%	305,061
Mar 24, 2026	484.00	485.55	468.25	480.95	480.95	1.03%	418,164
Mar 23, 2026	478.15	486.40	455.00	476.05	476.05	-0.83%	1,123,776
Mar 20, 2026	472.85	486.00	469.75	480.05	480.05	2.78%	348,295
Mar 19, 2026	476.00	478.45	465.80	467.05	467.05	-3.12%	200,861
Mar 18, 2026	468.75	489.45	466.00	482.10	482.10	2.84%	492,504
Mar 17, 2026	472.10	473.85	462.10	468.80	468.80	0.03%	331,096
Mar 16, 2026	469.95	472.60	460.00	468.65	468.65	-0.18%	280,461
Mar 13, 2026	490.00	490.00	467.05	469.50	469.50	-4.31%	417,436