Eimco Elecon (India) Limited - EIMCOELECO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	1,868	1,887.6	1,887.6	1,911.9	1,853.8	24,304
October 29, 2025	1,849.9	1,873.2	1,873.2	1,888	1,830.6	26,140
October 28, 2025	1,860.2	1,841.8	1,841.8	1,864	1,830	17,201
October 27, 2025	1,854	1,860.2	1,860.2	1,874.8	1,831.6	23,214
October 24, 2025	1,862	1,848	1,848	1,879.2	1,838	22,165
October 23, 2025	1,878.7	1,856.2	1,856.2	1,878.7	1,823.7	37,757
October 21, 2025	1,836	1,855	1,855	1,867	1,831.1	12,991
October 20, 2025	1,819.8	1,822.5	1,822.5	1,839.4	1,792	39,016
October 17, 2025	1,833.7	1,805.2	1,805.2	1,833.7	1,783.5	50,318
October 16, 2025	1,891.4	1,832.4	1,832.4	1,919.4	1,805.1	78,236
October 15, 2025	1,872.1	1,895.7	1,895.7	1,915	1,860	68,443
October 14, 2025	1,930.9	1,870.1	1,870.1	1,930.9	1,855	78,612
October 13, 2025	1,915	1,909.1	1,909.1	1,970.3	1,890	155,657
October 10, 2025	1,985.5	1,938.8	1,938.8	2,039.2	1,911	406,990
October 09, 2025	2,380	2,031.1	2,031.1	2,380	1,990	1.83M
October 08, 2025	2,100	2,301	2,301	2,301	2,008.4	1.79M
October 07, 2025	1,831.4	1,917.5	1,917.5	1,943	1,820.5	175,199
October 06, 2025	1,815.8	1,826.7	1,826.7	1,832	1,787.9	69,213
October 03, 2025	1,815.8	1,811	1,811	1,838.9	1,796.3	59,092
October 01, 2025	1,729.1	1,808.7	1,808.7	1,819.8	1,720.1	129,212
September 30, 2025	1,725	1,722.2	1,722.2	1,771.5	1,713	50,383
September 29, 2025	1,789	1,737.7	1,737.7	1,789	1,725	107,520
September 26, 2025	1,810.5	1,767.4	1,767.4	1,828.7	1,760	274,084
September 25, 2025	1,734.9	1,810.5	1,810.5	1,883.8	1,733	1.2M
September 24, 2025	1,885	1,723.5	1,723.5	1,939.8	1,691	758,901
September 23, 2025	2,050	2,031.2	2,031.2	2,050	2,004	10,546
September 22, 2025	2,050	2,042.5	2,042.5	2,112.9	2,025.1	13,221
September 19, 2025	2,170	2,050.9	2,050.9	2,175	2,036	56,484
September 18, 2025	2,268.8	2,164.5	2,164.5	2,268.8	2,150	12,967
September 17, 2025	2,339.9	2,230.3	2,230.3	2,355.3	2,198.9	27,507
September 16, 2025	2,265.1	2,322.8	2,322.8	2,350	2,253.1	9,500
September 15, 2025	2,230	2,267.6	2,267.6	2,274	2,189.9	12,562
September 12, 2025	2,154.4	2,194.9	2,194.9	2,209.1	2,121.1	10,115
September 11, 2025	2,080	2,148	2,148	2,194.8	2,052.1	12,201
September 10, 2025	2,042.4	2,076.2	2,076.2	2,099	2,016.1	11,052
September 09, 2025	2,023.4	2,042.4	2,042.4	2,081.5	1,985	10,251
September 08, 2025	1,934.1	2,011.8	2,011.8	2,031.9	1,905	12,186
September 05, 2025	2,000	1,924.5	1,924.5	2,030.1	1,901	15,500
September 04, 2025	2,100	2,010.4	2,010.4	2,100	2,000	6,712
September 03, 2025	2,022	2,056	2,056	2,074	2,010	13,351
September 02, 2025	2,265.2	2,023.1	2,023.1	2,318.7	2,003	57,019
September 01, 2025	2,249.7	2,281	2,281	2,299.9	2,215	3,533
August 29, 2025	2,217	2,245.2	2,245.2	2,264.9	2,210.5	3,439
August 28, 2025	2,188	2,219.4	2,219.4	2,269.1	2,170.9	7,375
August 26, 2025	2,206.7	2,203.3	2,203.3	2,249	2,140	7,003
August 25, 2025	2,237.1	2,208.3	2,208.3	2,253.9	2,190.1	4,659
August 22, 2025	2,260	2,237.1	2,237.1	2,277	2,200.8	10,524
August 21, 2025	2,298.8	2,260	2,260	2,305.1	2,242	9,910
August 20, 2025	2,285.7	2,287.4	2,287.4	2,340	2,252.5	6,887
August 19, 2025	2,297.8	2,263.1	2,263.1	2,313.9	2,234.2	7,727
August 18, 2025	2,293.6	2,306.5	2,306.5	2,315.3	2,275	4,350
August 14, 2025	2,293.7	2,293.6	2,293.6	2,340	2,281	2,498
August 13, 2025	2,306	2,300.7	2,300.7	2,332.8	2,290.2	3,931
August 12, 2025	2,275	2,315.5	2,315.5	2,335.7	2,275	2,835
August 11, 2025	2,325.5	2,306.7	2,306.7	2,334.7	2,295.4	2,756
August 08, 2025	2,345.6	2,337.2	2,337.2	2,450	2,320	9,374
August 07, 2025	2,369.7	2,425.4	2,425.4	2,456.7	2,300	7,826
August 06, 2025	2,338.4	2,369.7	2,369.7	2,535.9	2,290.4	20,941
August 05, 2025	2,420	2,338.4	2,338.4	2,420	2,318	4,983
August 04, 2025	2,391.4	2,388	2,388	2,417.3	2,346.4	3,317

Eimco Elecon (India) Limited (EIMCOELECO.NS) NSE