Elecon Engineering Company Limited (ELECON.NS) NSE
388.15
+6.8(+1.78%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
388.15
+6.8(+1.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 377 | 388.15 | 388.15 | 389.65 | 367.5 | 422,053 |
| April 01, 2026 | 367.95 | 381.35 | 381.35 | 387.65 | 367.15 | 587,834 |
| March 30, 2026 | 370 | 354.75 | 354.75 | 370 | 352 | 586,633 |
| March 27, 2026 | 386 | 372.3 | 372.3 | 386.75 | 370.1 | 525,548 |
| March 25, 2026 | 390.4 | 387.25 | 387.25 | 397.8 | 386 | 459,361 |
| March 24, 2026 | 390.75 | 384.55 | 384.55 | 393 | 373.15 | 509,541 |
| March 23, 2026 | 388.85 | 379.05 | 379.05 | 388.85 | 372.5 | 416,906 |
| March 19, 2026 | 391.75 | 383.35 | 383.35 | 393.45 | 380.75 | 545,119 |
| March 18, 2026 | 383.05 | 397.75 | 397.75 | 416 | 383.05 | 601,625 |
| March 17, 2026 | 376.5 | 382.8 | 382.8 | 394.5 | 372.15 | 564,453 |
| March 16, 2026 | 380 | 375.65 | 375.65 | 380.7 | 366.3 | 346,042 |
| March 13, 2026 | 390 | 380.65 | 380.65 | 392.95 | 374.85 | 418,120 |
| March 12, 2026 | 395 | 391 | 391 | 398.75 | 384.5 | 481,211 |
| March 11, 2026 | 402.6 | 401.3 | 401.3 | 408.8 | 398 | 206,347 |
| March 10, 2026 | 411 | 401.95 | 401.95 | 424 | 399.35 | 348,160 |
| March 09, 2026 | 400 | 405.45 | 405.45 | 408.6 | 390.5 | 298,962 |
| March 06, 2026 | 400 | 410.15 | 410.15 | 436 | 397.4 | 1.84M |
| March 05, 2026 | 394.15 | 399.9 | 399.9 | 403.4 | 389.25 | 214,729 |
| March 02, 2026 | 397 | 406 | 406 | 416.5 | 393 | 336,982 |
| February 27, 2026 | 423.35 | 415.85 | 415.85 | 426.7 | 413.3 | 178,733 |
| February 26, 2026 | 422.9 | 423.55 | 423.55 | 430.9 | 419.3 | 120,624 |
| February 25, 2026 | 421 | 423.15 | 423.15 | 427.95 | 417.25 | 168,996 |
| February 24, 2026 | 426.4 | 419.7 | 419.7 | 431.8 | 416.5 | 235,468 |
| February 23, 2026 | 423.05 | 426.35 | 426.35 | 431.8 | 423 | 166,681 |
| February 20, 2026 | 424.95 | 421.3 | 0 | 430.5 | 412.1 | 143,012 |
| February 19, 2026 | 439.1 | 424.95 | 0 | 445 | 422.35 | 198,484 |
| February 18, 2026 | 443 | 439.1 | 0 | 444.2 | 436 | 185,210 |
| February 17, 2026 | 432.65 | 440.75 | 0 | 448.5 | 432.65 | 200,495 |
| February 16, 2026 | 434.2 | 434.45 | 0 | 441.3 | 426.95 | 221,883 |
| February 13, 2026 | 444.7 | 434.2 | 0 | 444.7 | 431.3 | 191,768 |
| February 12, 2026 | 457.5 | 444.7 | 0 | 463 | 442.7 | 227,888 |
| February 11, 2026 | 470.5 | 455.3 | 0 | 475 | 453 | 383,254 |
| February 10, 2026 | 480.05 | 469 | 0 | 494 | 466.1 | 950,278 |
| February 09, 2026 | 444.85 | 480.05 | 0 | 491 | 444 | 2.41M |
| February 06, 2026 | 437 | 442.35 | 0 | 446.85 | 434 | 246,424 |
| February 05, 2026 | 456 | 438.5 | 0 | 456.4 | 433.3 | 351,394 |
| February 04, 2026 | 446.95 | 455.7 | 0 | 458.9 | 435.95 | 541,582 |
| February 03, 2026 | 421 | 447.05 | 0 | 454 | 410.45 | 1.64M |
| February 02, 2026 | 394 | 401.7 | 0 | 404.9 | 389.8 | 262,809 |
| February 01, 2026 | 416 | 394.65 | 0 | 417.8 | 384.1 | 367,951 |
| January 30, 2026 | 394.5 | 408.1 | 0 | 415 | 392.2 | 559,972 |
| January 29, 2026 | 393 | 394.5 | 0 | 397.35 | 385.2 | 421,959 |
| January 28, 2026 | 369 | 389.5 | 0 | 391 | 369 | 417,521 |
| January 27, 2026 | 374.95 | 368.45 | 0 | 375.1 | 363.3 | 447,390 |
| January 23, 2026 | 380.3 | 375 | 0 | 381 | 369.3 | 370,363 |
| January 22, 2026 | 381.65 | 378.65 | 0 | 386.55 | 369.2 | 524,589 |
| January 21, 2026 | 375.1 | 378.7 | 0 | 383 | 361.5 | 1.1M |
| January 20, 2026 | 386.05 | 375.1 | 0 | 387.6 | 372.5 | 775,633 |
| January 19, 2026 | 390 | 386.2 | 0 | 390.25 | 382.5 | 463,915 |
| January 16, 2026 | 396.05 | 391.9 | 0 | 398.35 | 387.25 | 883,848 |
| January 14, 2026 | 401.95 | 395.95 | 0 | 405.35 | 391.95 | 1.11M |
| January 13, 2026 | 416.85 | 400.6 | 0 | 422.8 | 397.5 | 1.76M |
| January 12, 2026 | 421.6 | 409.9 | 0 | 426 | 395.35 | 4.31M |
| January 09, 2026 | 449.35 | 423.55 | 0 | 457.8 | 415.05 | 12.33M |
| January 08, 2026 | 520.95 | 503.35 | 0 | 533.2 | 497.2 | 2.42M |
| January 07, 2026 | 480 | 517.85 | 0 | 524.5 | 480 | 12.15M |
| January 06, 2026 | 499.1 | 479.3 | 0 | 501 | 476.9 | 448,471 |
| January 05, 2026 | 502.5 | 497.55 | 0 | 508.8 | 483.5 | 1.29M |
| January 02, 2026 | 482 | 501 | 0 | 516 | 481.9 | 1.91M |
| January 01, 2026 | 482.55 | 480.7 | 0 | 489.55 | 479 | 169,972 |