Elgi Equipments Limited (ELGIEQUIP.NS) NSE
479.70
+0.6(+0.13%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
479.70
+0.6(+0.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 479.1 | 479.7 | 479.7 | 482.05 | 460.1 | 526,678 |
| April 01, 2026 | 479 | 479.1 | 479.1 | 485 | 473.6 | 438,888 |
| March 30, 2026 | 473.4 | 467.15 | 467.15 | 477.75 | 464.8 | 590,530 |
| March 27, 2026 | 484.9 | 473.4 | 473.4 | 486.85 | 471.8 | 323,028 |
| March 25, 2026 | 483 | 487.35 | 487.35 | 493.9 | 483 | 304,973 |
| March 24, 2026 | 484 | 480.95 | 480.95 | 485.55 | 468.25 | 418,164 |
| March 23, 2026 | 478.15 | 476.05 | 476.05 | 486.4 | 455 | 1.12M |
| March 19, 2026 | 476 | 467.05 | 467.05 | 478.45 | 465.8 | 200,860 |
| March 18, 2026 | 468.75 | 482.1 | 482.1 | 489.45 | 466 | 492,504 |
| March 17, 2026 | 472.1 | 468.8 | 468.8 | 473.85 | 462.1 | 331,096 |
| March 16, 2026 | 469.95 | 468.65 | 468.65 | 472.6 | 460 | 280,461 |
| March 13, 2026 | 490 | 469.5 | 469.5 | 490 | 467.05 | 417,443 |
| March 12, 2026 | 493.15 | 490.65 | 490.65 | 497.85 | 478 | 497,244 |
| March 11, 2026 | 515.75 | 501.1 | 501.1 | 527 | 498.2 | 1.14M |
| March 10, 2026 | 512.35 | 518.2 | 518.2 | 522 | 505.1 | 305,506 |
| March 09, 2026 | 507 | 504.95 | 504.95 | 512.55 | 492.55 | 420,106 |
| March 06, 2026 | 515.15 | 519 | 519 | 523.8 | 511.75 | 279,628 |
| March 05, 2026 | 498.45 | 518.4 | 518.4 | 520.5 | 497.5 | 509,526 |
| March 02, 2026 | 517.1 | 520.1 | 520.1 | 527 | 506.95 | 514,278 |
| February 27, 2026 | 542.95 | 534.75 | 534.75 | 543 | 532.6 | 332,072 |
| February 26, 2026 | 549.5 | 541.25 | 541.25 | 549.55 | 537.35 | 337,991 |
| February 25, 2026 | 546.4 | 544.95 | 544.95 | 549.5 | 540.35 | 332,892 |
| February 24, 2026 | 547 | 540.7 | 540.7 | 548.85 | 537.05 | 396,070 |
| February 23, 2026 | 535 | 549.35 | 549.35 | 552.5 | 532.05 | 885,133 |
| February 20, 2026 | 520.55 | 532.25 | 0 | 534.3 | 515 | 649,802 |
| February 19, 2026 | 540.25 | 524.55 | 0 | 544.7 | 521.55 | 508,962 |
| February 18, 2026 | 519.5 | 537.25 | 0 | 545 | 517.75 | 1.86M |
| February 17, 2026 | 503 | 516.65 | 0 | 517.8 | 503 | 496,166 |
| February 16, 2026 | 507.15 | 501.7 | 0 | 518.5 | 461.9 | 868,028 |
| February 13, 2026 | 513.05 | 509.55 | 0 | 523.65 | 499.4 | 2.37M |
| February 12, 2026 | 507 | 512.25 | 0 | 519.9 | 503.4 | 4.04M |
| February 11, 2026 | 499 | 497.5 | 0 | 503.2 | 493.15 | 245,157 |
| February 10, 2026 | 504 | 495.2 | 0 | 504 | 492.7 | 278,175 |
| February 09, 2026 | 496.5 | 498.6 | 0 | 506.05 | 490 | 801,242 |
| February 06, 2026 | 485.1 | 485.4 | 0 | 489.55 | 483.55 | 478,238 |
| February 05, 2026 | 493.7 | 487.55 | 0 | 494.4 | 484.65 | 226,610 |
| February 04, 2026 | 479.1 | 492.55 | 0 | 496.5 | 479.05 | 549,369 |
| February 03, 2026 | 490 | 492.35 | 0 | 496.7 | 470.2 | 3.1M |
| February 02, 2026 | 435.1 | 433.6 | 0 | 437.3 | 424.4 | 232,086 |
| February 01, 2026 | 436.55 | 438.75 | 0 | 448.6 | 431 | 238,240 |
| January 30, 2026 | 421.1 | 431.2 | 0 | 436 | 417.2 | 659,852 |
| January 29, 2026 | 431.3 | 421.1 | 0 | 436.95 | 419.1 | 336,109 |
| January 28, 2026 | 423.5 | 431.3 | 0 | 437.5 | 423.5 | 335,433 |
| January 27, 2026 | 425.95 | 423.05 | 0 | 430.6 | 416.25 | 219,600 |
| January 23, 2026 | 442 | 425 | 0 | 444.15 | 422.8 | 188,655 |
| January 22, 2026 | 427.2 | 439.35 | 0 | 441.25 | 427.2 | 336,671 |
| January 21, 2026 | 410 | 425.1 | 0 | 430.7 | 408.25 | 1.62M |
| January 20, 2026 | 425.8 | 415.55 | 0 | 431.4 | 413.2 | 421,908 |
| January 19, 2026 | 428.15 | 429.6 | 0 | 433 | 425 | 148,688 |
| January 16, 2026 | 440.75 | 431.35 | 0 | 442.95 | 427.6 | 241,622 |
| January 14, 2026 | 438 | 439.25 | 0 | 445.2 | 437.75 | 156,577 |
| January 13, 2026 | 441.95 | 440.2 | 0 | 448.45 | 436 | 223,622 |
| January 12, 2026 | 447.1 | 440.3 | 0 | 453.75 | 432.2 | 361,824 |
| January 09, 2026 | 456.6 | 447.1 | 0 | 457.75 | 444.8 | 370,613 |
| January 08, 2026 | 470 | 456.6 | 0 | 473.1 | 455.15 | 431,826 |
| January 07, 2026 | 466.1 | 472.05 | 0 | 477.95 | 466.1 | 679,371 |
| January 06, 2026 | 475 | 466.85 | 0 | 476.35 | 465.75 | 181,984 |
| January 05, 2026 | 483.8 | 476.7 | 0 | 486.65 | 475.35 | 282,136 |
| January 02, 2026 | 479 | 483.8 | 0 | 484.6 | 477.3 | 282,270 |
| January 01, 2026 | 474.35 | 476.15 | 0 | 479.05 | 473.75 | 155,578 |