Elgi Equipments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	565.70	584.80	564.75	581.15	581.15	3.50%	506,747
Nov 11, 2026	554.00	573.90	554.00	561.50	561.50	1.37%	473,160
Nov 9, 2026	561.65	562.95	547.15	553.90	553.90	-1.20%	261,599
Nov 8, 2026	562.40	570.00	556.00	560.65	560.65	0.67%	108,668
Nov 6, 2026	546.90	575.65	525.00	556.90	556.90	1.79%	2,627,729
Nov 5, 2026	567.00	569.10	545.35	547.10	547.10	-2.66%	315,970
Nov 4, 2026	528.65	568.05	524.40	562.05	562.05	5.57%	380,087
Nov 3, 2026	524.70	536.95	520.30	532.40	532.40	1.49%	191,815
Nov 2, 2026	512.00	529.70	506.10	524.60	524.60	3.05%	177,078
Oct 30, 2026	510.05	513.85	503.55	509.05	509.05	-0.43%	174,173
Oct 29, 2026	510.10	514.50	502.90	511.25	511.25	-0.48%	323,708
Oct 28, 2026	521.10	521.90	510.65	513.70	513.70	-1.56%	184,546
Oct 27, 2026	520.00	528.90	515.95	521.85	521.85	0.32%	215,350
Oct 26, 2026	511.60	523.10	505.60	520.20	520.20	1.43%	257,146
Oct 23, 2026	529.00	530.00	504.80	512.85	512.85	-3.96%	283,504
Oct 22, 2026	524.10	541.95	519.95	534.00	534.00	1.50%	230,044
Oct 21, 2026	542.00	545.00	518.25	526.10	526.10	-3.35%	275,348
Oct 19, 2026	570.55	572.00	542.10	544.35	544.35	-4.87%	260,373
Oct 16, 2026	571.00	578.00	561.55	572.20	572.20	0.10%	143,467
Oct 15, 2026	574.35	578.45	566.50	571.60	571.60	-0.48%	169,963
Oct 14, 2026	585.00	586.00	572.10	574.35	574.35	-2.24%	204,154
Oct 13, 2026	577.00	590.00	568.10	587.50	587.50	1.87%	217,165
Oct 12, 2026	583.15	586.60	575.00	576.70	576.70	-1.11%	148,019
Oct 9, 2026	579.00	585.75	568.00	583.15	583.15	0.72%	188,588
Oct 8, 2026	599.75	600.00	576.00	579.00	579.00	-3.83%	245,828
Oct 7, 2026	595.00	604.90	592.95	602.05	602.05	0.47%	209,835
Oct 6, 2026	590.80	601.95	587.50	599.25	599.25	1.36%	316,791
Oct 5, 2026	585.40	594.70	582.50	591.20	591.20	1.12%	301,097
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