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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 01, 2025	2,260.8	2,391	2,391	2,553.4	2,244.9	83,846
July 31, 2025	2,280	2,255.4	2,255.4	2,330.9	2,245	5,744
July 30, 2025	2,390	2,297.5	2,297.5	2,391.2	2,270	9,523
July 29, 2025	2,366	2,369.6	2,369.6	2,402.5	2,330	5,242
July 28, 2025	2,320.1	2,400.2	2,400.2	2,463	2,310.1	20,241
July 25, 2025	2,250	2,352.7	2,352.7	2,377.8	2,215	18,057
July 24, 2025	2,302	2,255.5	2,255.5	2,336	2,220.1	15,001
July 23, 2025	2,397.5	2,302.2	2,302.2	2,397.5	2,288	12,237
July 22, 2025	2,432.5	2,362.1	2,362.1	2,486.7	2,344	7,497
July 21, 2025	2,449	2,432.5	2,432.5	2,485	2,410.5	13,615
July 18, 2025	2,404	2,428	2,428	2,480	2,367	12,872
July 17, 2025	2,438.3	2,382.3	2,382.3	2,441.2	2,370	8,975
July 16, 2025	2,524	2,420.1	2,420.1	2,524	2,410	11,156
July 15, 2025	2,490.5	2,501.6	2,501.6	2,533.1	2,490.5	6,640
July 14, 2025	2,502	2,516.6	2,516.6	2,588	2,500	16,132
July 11, 2025	2,451	2,564.4	2,564.4	2,619	2,450	49,719
July 10, 2025	2,794.2	2,492.1	2,492.1	2,844	2,434	158,684
July 09, 2025	2,761.4	2,752.9	2,752.9	2,860.9	2,729.2	22,921
July 08, 2025	2,850	2,761.4	2,761.4	2,850	2,686.3	26,897
July 07, 2025	2,941.1	2,830.8	2,830.8	3,019.9	2,816	40,975
July 04, 2025	2,640	2,941.1	2,941.1	2,980	2,600.1	115,299
July 03, 2025	2,629.7	2,621.9	2,621.9	2,649.9	2,568.3	7,734
July 02, 2025	2,642	2,603.7	2,603.7	2,645.1	2,577.2	10,026
July 01, 2025	2,580	2,641.8	2,641.8	2,670	2,577.4	13,645
June 30, 2025	2,449	2,570.8	2,570.8	2,599	2,425.4	13,414
June 27, 2025	2,490.5	2,433.1	2,433.1	2,540.9	2,402.5	5,927
June 26, 2025	2,448	2,472	2,472	2,498.5	2,407.3	6,556
June 25, 2025	2,401.9	2,448	2,448	2,486.9	2,401.1	7,303
June 24, 2025	2,398.8	2,402.1	2,402.1	2,488	2,385	8,454
June 23, 2025	2,320	2,398.8	2,398.8	2,461	2,311.5	7,492
June 20, 2025	2,349	2,362.2	2,362.2	2,391	2,316.9	5,923
June 19, 2025	2,408.5	2,335.8	2,335.8	2,436.5	2,284.6	15,816
June 18, 2025	2,440	2,432.8	2,432.8	2,505	2,420	5,887
June 17, 2025	2,470.9	2,461.5	2,461.5	2,502.3	2,416	5,958
June 16, 2025	2,436	2,461.7	2,461.7	2,488.7	2,377	6,107
June 13, 2025	2,352.7	2,434.8	2,434.8	2,537.8	2,352.7	17,752
June 12, 2025	2,562.7	2,481.9	2,476.9	2,562.7	2,465	5,405
June 11, 2025	2,530	2,524.8	2,519.71	2,600	2,500	9,681
June 10, 2025	2,686	2,539.5	2,534.38	2,686	2,520	19,199
June 09, 2025	2,600	2,646.3	2,640.97	2,700	2,591.1	23,124
June 06, 2025	2,648	2,588.4	2,583.19	2,744	2,553.1	42,574
June 05, 2025	2,321	2,562.4	2,557.24	2,682	2,309.6	91,284
June 04, 2025	2,279	2,321.3	2,316.62	2,343.8	2,273.9	7,902
June 03, 2025	2,300	2,266.4	2,261.83	2,340.2	2,260	7,824
June 02, 2025	2,456.3	2,357	2,352.25	2,456.3	2,341	6,140
May 30, 2025	2,386.1	2,432	2,427.1	2,464.9	2,353.1	17,348
May 29, 2025	2,399.6	2,380.1	2,375.31	2,411.9	2,350	11,592
May 28, 2025	2,240.4	2,386.5	2,381.69	2,424	2,224	31,807
May 27, 2025	2,168.8	2,265.6	2,261.04	2,287	2,100	25,507
May 26, 2025	1,963.6	2,155.5	2,151.16	2,190	1,963.6	18,248

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