Elgi Equipments Limited - ELGIEQUIP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	472.85	465.75	465.75	473.9	464.3	167,795
October 16, 2025	461.85	470.55	470.55	478	458.95	667,949
October 15, 2025	463.3	460.45	460.45	466.8	458.5	321,751
October 14, 2025	474.05	462.9	462.9	475.2	461	229,610
October 13, 2025	485	472.3	472.3	485	469.05	295,276
October 10, 2025	485	483.85	483.85	490.5	480.35	251,902
October 09, 2025	484	487.85	487.85	489.9	482.3	98,969
October 08, 2025	490	485.85	485.85	493	484.1	122,471
October 07, 2025	489.1	496.25	496.25	503	484	566,968
October 06, 2025	493	486.05	486.05	493	481	129,933
October 03, 2025	485.9	494.4	494.4	496	483.15	259,726
October 01, 2025	482	481.95	481.95	486.4	479.75	202,406
September 30, 2025	480.5	482.2	482.2	485.9	478.05	159,710
September 29, 2025	487	476.6	476.6	492.3	473	255,612
September 26, 2025	495.5	485.95	485.95	498.6	477	402,635
September 25, 2025	501.9	495.5	495.5	502.05	495	165,970
September 24, 2025	501.7	500.9	500.9	505.45	495	402,398
September 23, 2025	500	503.1	503.1	508.4	491.55	531,334
September 22, 2025	499.05	496.85	496.85	512.4	495.35	722,256
September 19, 2025	507.5	500.35	500.35	507.5	499	791,990
September 18, 2025	500	505.85	505.85	513.3	496.75	1.22M
September 17, 2025	468.2	494.45	494.45	502.4	468.2	3.86M
September 16, 2025	468.85	467.2	467.2	472.95	464.1	304,790
September 15, 2025	470.4	464.65	464.65	472.6	463.35	249,145
September 12, 2025	470.6	468.05	468.05	473.3	466.05	246,259
September 11, 2025	474.5	469.35	469.35	476.85	467.05	159,480
September 10, 2025	473.9	469.75	469.75	477.8	468.3	376,238
September 09, 2025	477.5	470.2	470.2	477.5	468.1	167,831
September 08, 2025	478.55	473.7	473.7	480.95	472.3	125,183
September 05, 2025	485.7	477.05	477.05	486.65	474.3	168,803
September 04, 2025	495.1	485.75	485.75	497.85	482	135,687
September 03, 2025	495	490.9	490.9	495.8	486.25	170,861
September 02, 2025	474	494.7	494.7	503	471.6	859,335
September 01, 2025	475.7	473.85	473.85	478.7	469	204,024
August 29, 2025	486	471.85	471.85	486.45	469.85	306,079
August 28, 2025	483	484.6	484.6	487.1	475	274,877
August 26, 2025	496.1	483.3	483.3	496.1	480.1	175,842
August 25, 2025	503.8	496.55	496.55	505.9	495	129,811
August 22, 2025	504	499.6	499.6	510	498.6	150,203
August 21, 2025	507.75	505.4	505.4	512.75	503	136,437
August 20, 2025	504.5	506.55	506.55	510.75	503.2	137,363
August 19, 2025	504.95	507.7	507.7	512.75	501.6	158,403
August 18, 2025	497	504.65	504.65	509.4	497	418,074
August 14, 2025	504.5	493.1	493.1	505	489.9	219,910
August 13, 2025	520	500.3	500.3	522.4	499.5	384,039
August 12, 2025	508.35	518.55	518.55	522.4	508.35	262,809
August 11, 2025	511.1	508.9	508.9	518.85	501.5	434,481
August 08, 2025	534	512.25	512.25	534.35	509.5	281,288
August 07, 2025	545	532.6	532.6	547.25	524.2	303,664
August 06, 2025	575	545.7	545.7	588.7	542	1.22M
August 05, 2025	560	571.95	571.95	577.4	559.3	676,391
August 04, 2025	564	563.2	563.2	568	553.3	231,187
August 01, 2025	569.3	558.1	558.1	571.2	555	182,734
July 31, 2025	555	568.35	568.35	574	554.6	248,910
July 30, 2025	564.9	567.35	567.35	573.95	562.3	195,085
July 29, 2025	550	562.6	562.6	565	539.7	457,810
July 28, 2025	571.05	550.5	550.5	578.45	547.2	548,556
July 25, 2025	588	573.1	573.1	589.15	570.55	410,137
July 24, 2025	592.45	593.55	593.55	608.4	586.75	1.66M
July 23, 2025	555.2	589.75	589.75	596.7	552.05	6.8M

Elgi Equipments Limited (ELGIEQUIP.NS) NSE