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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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