Elgi Equipments Limited (NSE:ELGIEQUIP)
India · Delayed Price · Currency is INR 530.00
+3.90 (0.74%)
Oct 22, 2026, 3:29 PM IST
Elgi Equipments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 524.10 | 541.95 | 519.95 | 530.00 | 530.00 | 0.74% | 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 |
| 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 |