Elgi Equipments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	575.00	578.20	565.60	570.80	-	-1.10%	78,643
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
Jun 10, 2026	606.15	612.45	599.25	602.85	600.05	-0.31%	263,193
Jun 9, 2026	595.55	608.15	594.10	604.70	601.89	1.28%	274,437
Jun 8, 2026	604.00	607.00	590.90	597.05	594.28	-2.17%	350,522
Jun 5, 2026	622.95	631.70	608.40	610.30	607.47	-1.90%	378,367
Jun 4, 2026	599.40	629.90	597.20	622.15	619.26	3.48%	1,850,678
Jun 3, 2026	591.00	607.00	580.35	601.20	598.41	2.01%	1,223,194
Jun 2, 2026	580.25	590.75	572.25	589.35	586.61	1.57%	403,156
Jun 1, 2026	580.00	594.00	568.50	580.25	577.56	1.19%	1,000,662
May 29, 2026	582.00	633.85	567.30	573.45	570.79	-0.77%	6,614,154
May 27, 2026	568.40	589.00	559.80	577.90	575.22	2.65%	1,232,509
May 26, 2026	567.50	572.00	560.50	563.00	560.39	-0.86%	184,542
May 25, 2026	562.35	573.00	561.00	567.90	565.26	1.38%	289,333
May 22, 2026	567.40	568.15	557.20	560.15	557.55	-1.28%	210,810
May 21, 2026	569.95	574.95	559.00	567.40	564.77	0.38%	453,648
May 20, 2026	536.65	571.85	529.05	565.25	562.63	4.46%	1,260,530