Eimco Elecon (India) Ltd. EIMCOELECO
NSE · India · Producer Manufacturing
INR 2,281.10+11.90 (+0.52%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 2,268.80 | -0.02% | INR 2,267.20 | INR 2,285.00 | INR 2,221.50 | 19.00K |
| 2026-09-30 | INR 2,269.20 | -0.40% | INR 2,297.60 | INR 2,320.40 | INR 2,259.80 | 14.68K |
| 2026-09-29 | INR 2,278.30 | +0.41% | INR 2,265.60 | INR 2,304.20 | INR 2,239.40 | 15.83K |
| 2026-09-28 | INR 2,268.90 | -1.42% | INR 2,315.00 | INR 2,325.00 | INR 2,257.60 | 16.84K |
| 2026-09-25 | INR 2,301.60 | -0.12% | INR 2,324.80 | INR 2,324.80 | INR 2,272.80 | 16.79K |
| 2026-09-24 | INR 2,304.40 | +0.29% | INR 2,270.00 | INR 2,329.80 | INR 2,250.50 | 29.40K |
| 2026-09-23 | INR 2,297.80 | +1.85% | INR 2,260.00 | INR 2,328.80 | INR 2,250.40 | 17.39K |
| 2026-09-22 | INR 2,256.10 | -1.39% | INR 2,285.90 | INR 2,333.80 | INR 2,241.60 | 15.66K |
| 2026-09-21 | INR 2,288.00 | +1.76% | INR 2,249.90 | INR 2,299.00 | INR 2,240.00 | 11.83K |
| 2026-09-18 | INR 2,248.40 | +0.04% | INR 2,247.00 | INR 2,292.80 | INR 2,240.00 | 15.04K |
| 2026-09-17 | INR 2,247.40 | -1.30% | INR 2,265.70 | INR 2,309.70 | INR 2,235.00 | 17.33K |
| 2026-09-16 | INR 2,277.10 | +1.56% | INR 2,242.20 | INR 2,339.90 | INR 2,211.10 | 58.31K |
| 2026-09-15 | INR 2,242.20 | -3.58% | INR 2,325.50 | INR 2,348.80 | INR 2,233.00 | 26.48K |
| 2026-09-11 | INR 2,325.50 | +1.49% | INR 2,279.00 | INR 2,335.00 | INR 2,255.40 | 27.99K |
| 2026-09-10 | INR 2,291.40 | +3.14% | INR 2,205.10 | INR 2,344.50 | INR 2,205.00 | 45.90K |
| 2026-09-09 | INR 2,221.60 | -1.62% | INR 2,272.90 | INR 2,297.60 | INR 2,205.00 | 14.43K |
| 2026-09-08 | INR 2,258.20 | -0.43% | INR 2,278.50 | INR 2,305.00 | INR 2,250.00 | 16.41K |
| 2026-09-07 | INR 2,268.00 | +0.60% | INR 2,263.20 | INR 2,282.30 | INR 2,236.20 | 14.90K |
| 2026-09-04 | INR 2,254.40 | -1.14% | INR 2,286.10 | INR 2,286.10 | INR 2,240.00 | 19.57K |
| 2026-09-03 | INR 2,280.40 | +3.91% | INR 2,205.60 | INR 2,315.00 | INR 2,205.60 | 88.93K |
| 2026-09-02 | INR 2,194.60 | +0.05% | INR 2,180.00 | INR 2,247.80 | INR 2,159.40 | 22.03K |
| 2026-09-01 | INR 2,193.40 | -0.09% | INR 2,184.50 | INR 2,218.00 | INR 2,152.20 | 22.64K |
| 2026-08-31 | INR 2,195.40 | -0.03% | INR 2,207.00 | INR 2,265.80 | INR 2,190.00 | 24.98K |
| 2026-08-28 | INR 2,196.10 | -0.68% | INR 2,225.50 | INR 2,232.50 | INR 2,182.10 | 14.37K |
| 2026-08-27 | INR 2,211.20 | +0.25% | INR 2,205.60 | INR 2,233.90 | INR 2,176.00 | 38.14K |
| 2026-08-26 | INR 2,205.60 | -1.43% | INR 2,223.00 | INR 2,260.00 | INR 2,193.00 | 27.55K |
| 2026-08-25 | INR 2,237.60 | -0.37% | INR 2,245.00 | INR 2,290.10 | INR 2,216.10 | 56.94K |
| 2026-08-24 | INR 2,245.80 | +2.88% | INR 2,174.00 | INR 2,274.00 | INR 2,161.30 | 66.58K |
| 2026-08-21 | INR 2,182.90 | +0.13% | INR 2,190.80 | INR 2,229.90 | INR 2,149.00 | 71.38K |
| 2026-08-20 | INR 2,180.00 | +0.42% | INR 2,198.00 | INR 2,257.50 | INR 2,124.20 | 66.76K |
| 2026-08-19 | INR 2,170.80 | +0.79% | INR 2,164.90 | INR 2,197.90 | INR 2,128.40 | 51.55K |
| 2026-08-18 | INR 2,153.70 | -1.62% | INR 2,125.00 | INR 2,197.90 | INR 2,125.00 | 41.01K |
| 2026-08-17 | INR 2,189.10 | +9.15% | INR 2,025.00 | INR 2,214.50 | INR 2,025.00 | 227.23K |
| 2026-08-14 | INR 2,005.50 | +5.89% | INR 1,910.00 | INR 2,019.90 | INR 1,900.00 | 179.46K |
| 2026-08-13 | INR 1,893.90 | +5.50% | INR 1,820.40 | INR 1,911.00 | INR 1,818.00 | 66.28K |
| 2026-08-12 | INR 1,795.10 | -0.63% | INR 1,814.00 | INR 1,814.00 | INR 1,782.00 | 6.53K |
| 2026-08-11 | INR 1,806.40 | +0.34% | INR 1,802.00 | INR 1,810.20 | INR 1,766.00 | 9.41K |
| 2026-08-10 | INR 1,800.30 | -2.63% | INR 1,848.00 | INR 1,848.00 | INR 1,798.80 | 13.09K |
| 2026-08-07 | INR 1,849.00 | +2.06% | INR 1,817.90 | INR 1,876.90 | INR 1,773.80 | 19.89K |
| 2026-08-06 | INR 1,811.70 | -0.14% | INR 1,823.90 | INR 1,823.90 | INR 1,801.00 | 8.78K |
| 2026-08-05 | INR 1,814.30 | -3.18% | INR 1,879.80 | INR 1,898.40 | INR 1,800.00 | 27.33K |
| 2026-08-04 | INR 1,873.80 | +1.96% | INR 1,860.00 | INR 1,921.30 | INR 1,813.50 | 39.01K |
| 2026-08-03 | INR 1,837.80 | +3.20% | INR 1,793.00 | INR 1,874.50 | INR 1,785.50 | 21.47K |
| 2026-07-31 | INR 1,780.80 | +1.86% | INR 1,745.00 | INR 1,820.00 | INR 1,742.00 | 15.16K |
| 2026-07-30 | INR 1,748.20 | -2.43% | INR 1,785.00 | INR 1,786.50 | INR 1,740.20 | 21.05K |
| 2026-07-29 | INR 1,791.80 | -0.37% | INR 1,806.10 | INR 1,817.90 | INR 1,783.00 | 10.97K |
| 2026-07-28 | INR 1,798.50 | -1.71% | INR 1,831.00 | INR 1,833.30 | INR 1,792.00 | 9.43K |
| 2026-07-27 | INR 1,829.80 | +2.27% | INR 1,822.20 | INR 1,844.00 | INR 1,800.10 | 17.83K |
| 2026-07-24 | INR 1,789.20 | -0.17% | INR 1,792.30 | INR 1,800.90 | INR 1,746.00 | 14.97K |
| 2026-07-23 | INR 1,792.20 | -0.99% | INR 1,810.20 | INR 1,810.20 | INR 1,782.00 | 11.95K |
| 2026-07-22 | INR 1,810.20 | -0.09% | INR 1,822.50 | INR 1,831.90 | INR 1,782.40 | 15.78K |
| 2026-07-21 | INR 1,811.80 | -0.58% | INR 1,822.30 | INR 1,824.00 | INR 1,792.80 | 14.90K |
| 2026-07-20 | INR 1,822.30 | -0.61% | INR 1,860.00 | INR 1,860.00 | INR 1,813.00 | 26.71K |
| 2026-07-17 | INR 1,833.40 | -2.08% | INR 1,881.70 | INR 1,883.60 | INR 1,811.60 | 28.87K |
| 2026-07-16 | INR 1,872.40 | -0.81% | INR 1,910.10 | INR 1,915.30 | INR 1,851.00 | 39.03K |
| 2026-07-15 | INR 1,887.70 | +6.90% | INR 1,803.00 | INR 1,908.90 | INR 1,787.00 | 150.00K |
| 2026-07-14 | INR 1,765.90 | -1.46% | INR 1,799.90 | INR 1,799.90 | INR 1,750.70 | 23.30K |
| 2026-07-13 | INR 1,792.00 | +2.72% | INR 1,787.00 | INR 1,810.00 | INR 1,765.00 | 48.02K |
| 2026-07-10 | INR 1,744.60 | -2.20% | INR 1,800.50 | INR 1,828.20 | INR 1,731.00 | 73.61K |
| 2026-07-09 | INR 1,783.80 | -4.20% | INR 1,860.00 | INR 2,018.00 | INR 1,751.00 | 514.94K |
| 2026-07-08 | INR 1,862.00 | -3.52% | INR 1,900.00 | INR 1,946.00 | INR 1,833.40 | 36.24K |
| 2026-07-07 | INR 1,929.90 | +0.88% | INR 1,958.00 | INR 1,975.00 | INR 1,900.00 | 84.01K |
| 2026-07-06 | INR 1,913.00 | +3.66% | INR 1,889.00 | INR 1,935.00 | INR 1,860.00 | 87.71K |
| 2026-07-03 | INR 1,845.50 | +0.02% | INR 1,854.00 | INR 1,874.00 | INR 1,781.10 | 42.62K |
| 2026-07-02 | INR 1,845.10 | -0.40% | INR 1,863.60 | INR 1,883.90 | INR 1,824.00 | 22.56K |
| 2026-07-01 | INR 1,852.50 | +5.66% | INR 1,775.00 | INR 1,970.10 | INR 1,731.00 | 316.99K |
| 2026-06-30 | INR 1,753.20 | +5.42% | INR 1,670.90 | INR 1,762.50 | INR 1,669.90 | 26.82K |
| 2026-06-29 | INR 1,663.10 | -3.81% | INR 1,728.90 | INR 1,739.00 | INR 1,650.00 | 25.91K |
| 2026-06-26 | INR 1,728.90 | 0.00% | INR 1,728.90 | INR 1,728.90 | INR 1,728.90 | 0 |
| 2026-06-25 | INR 1,728.90 | -3.70% | INR 1,811.10 | INR 1,825.00 | INR 1,724.60 | 47.53K |
| 2026-06-24 | INR 1,795.40 | +3.36% | INR 1,737.10 | INR 1,825.00 | INR 1,699.70 | 65.82K |
| 2026-06-23 | INR 1,737.00 | -1.96% | INR 1,779.00 | INR 1,818.00 | INR 1,725.00 | 53.69K |
| 2026-06-22 | INR 1,771.80 | +10.99% | INR 1,606.00 | INR 1,844.40 | INR 1,602.20 | 672.46K |
| 2026-06-19 | INR 1,596.40 | -1.69% | INR 1,612.00 | INR 1,640.00 | INR 1,588.00 | 20.48K |
| 2026-06-18 | INR 1,623.80 | -0.23% | INR 1,633.40 | INR 1,644.70 | INR 1,612.00 | 8.98K |
| 2026-06-17 | INR 1,627.50 | +0.64% | INR 1,629.00 | INR 1,641.50 | INR 1,612.00 | 7.63K |
| 2026-06-16 | INR 1,617.20 | +0.76% | INR 1,601.00 | INR 1,657.60 | INR 1,601.00 | 26.43K |
| 2026-06-15 | INR 1,605.00 | +4.19% | INR 1,568.00 | INR 1,680.00 | INR 1,568.00 | 51.82K |
| 2026-06-12 | INR 1,540.50 | +0.87% | INR 1,548.00 | INR 1,555.00 | INR 1,521.00 | 7.59K |
| 2026-06-11 | INR 1,527.20 | -1.24% | INR 1,550.10 | INR 1,566.10 | INR 1,505.00 | 8.91K |
| 2026-06-10 | INR 1,546.30 | -1.29% | INR 1,566.50 | INR 1,570.30 | INR 1,538.00 | 22.78K |
| 2026-06-09 | INR 1,566.50 | +1.23% | INR 1,555.70 | INR 1,610.00 | INR 1,543.50 | 46.55K |
| 2026-06-08 | INR 1,547.40 | +0.80% | INR 1,530.00 | INR 1,569.70 | INR 1,501.00 | 14.99K |
| 2026-06-05 | INR 1,535.10 | -0.16% | INR 1,537.60 | INR 1,552.50 | INR 1,517.00 | 5.14K |
| 2026-06-04 | INR 1,537.60 | +0.81% | INR 1,521.10 | INR 1,573.50 | INR 1,517.00 | 14.30K |
| 2026-06-03 | INR 1,525.30 | +0.12% | INR 1,523.40 | INR 1,551.00 | INR 1,485.00 | 23.42K |
| 2026-06-02 | INR 1,523.40 | -0.27% | INR 1,532.50 | INR 1,560.70 | INR 1,506.40 | 17.22K |
| 2026-06-01 | INR 1,527.50 | -2.73% | INR 1,570.40 | INR 1,589.00 | INR 1,510.60 | 19.44K |
| 2026-05-29 | INR 1,570.40 | -2.64% | INR 1,590.40 | INR 1,625.00 | INR 1,550.10 | 17.12K |
| 2026-05-28 | INR 1,612.90 | 0.00% | INR 1,612.90 | INR 1,612.90 | INR 1,612.90 | 0 |