Elecon Engineering Co. Ltd. ELECON
NSE · India · Producer Manufacturing
INR 440.00-21.80 (-4.72%)
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 440.00 | -4.72% | INR 463.00 | INR 465.00 | INR 436.10 | 985.20K |
| 2026-09-30 | INR 461.80 | -3.87% | INR 478.05 | INR 487.20 | INR 460.00 | 812.54K |
| 2026-09-29 | INR 480.40 | -0.07% | INR 477.85 | INR 487.50 | INR 468.00 | 1.32M |
| 2026-09-28 | INR 480.75 | +4.91% | INR 458.50 | INR 489.50 | INR 452.25 | 6.72M |
| 2026-09-25 | INR 458.25 | -0.19% | INR 456.85 | INR 463.50 | INR 448.60 | 631.25K |
| 2026-09-24 | INR 459.10 | -1.61% | INR 463.00 | INR 468.50 | INR 450.15 | 1.95M |
| 2026-09-23 | INR 466.60 | +10.95% | INR 420.55 | INR 476.90 | INR 420.10 | 30.99M |
| 2026-09-22 | INR 420.55 | +1.72% | INR 413.95 | INR 424.95 | INR 413.75 | 225.28K |
| 2026-09-21 | INR 413.45 | -1.84% | INR 419.00 | INR 424.10 | INR 412.60 | 170.86K |
| 2026-09-18 | INR 421.20 | +1.59% | INR 414.60 | INR 424.95 | INR 414.00 | 301.79K |
| 2026-09-17 | INR 414.60 | +1.78% | INR 407.35 | INR 420.00 | INR 407.10 | 137.26K |
| 2026-09-16 | INR 407.35 | -1.49% | INR 413.00 | INR 413.05 | INR 402.40 | 162.97K |
| 2026-09-15 | INR 413.50 | -2.04% | INR 422.60 | INR 423.45 | INR 412.20 | 171.03K |
| 2026-09-14 | INR 422.10 | 0.00% | INR 422.10 | INR 422.10 | INR 422.10 | 0 |
| 2026-09-11 | INR 422.10 | +0.38% | INR 418.00 | INR 426.00 | INR 412.10 | 298.34K |
| 2026-09-10 | INR 420.50 | +0.26% | INR 419.55 | INR 423.85 | INR 418.00 | 155.90K |
| 2026-09-09 | INR 419.40 | -0.42% | INR 421.95 | INR 427.35 | INR 416.80 | 286.94K |
| 2026-09-08 | INR 421.15 | -1.30% | INR 426.90 | INR 428.00 | INR 420.00 | 163.99K |
| 2026-09-07 | INR 426.70 | -1.63% | INR 431.65 | INR 434.30 | INR 423.15 | 259.80K |
| 2026-09-04 | INR 433.75 | -0.50% | INR 436.50 | INR 442.50 | INR 428.75 | 535.07K |
| 2026-09-03 | INR 435.95 | +4.64% | INR 418.75 | INR 457.00 | INR 418.50 | 7.39M |
| 2026-09-02 | INR 416.60 | +1.06% | INR 412.60 | INR 418.35 | INR 406.20 | 329.06K |
| 2026-09-01 | INR 412.25 | +0.10% | INR 411.75 | INR 419.00 | INR 409.05 | 279.36K |
| 2026-08-31 | INR 411.85 | -3.15% | INR 425.25 | INR 425.25 | INR 410.00 | 369.64K |
| 2026-08-28 | INR 425.25 | +0.47% | INR 423.25 | INR 428.65 | INR 420.05 | 259.12K |
| 2026-08-27 | INR 423.25 | -0.48% | INR 426.70 | INR 429.90 | INR 421.25 | 185.31K |
| 2026-08-26 | INR 425.30 | -0.22% | INR 428.35 | INR 433.00 | INR 424.00 | 230.21K |
| 2026-08-25 | INR 426.25 | -2.80% | INR 434.15 | INR 437.60 | INR 424.80 | 396.62K |
| 2026-08-24 | INR 438.55 | -2.88% | INR 451.55 | INR 459.30 | INR 436.00 | 352.60K |
| 2026-08-21 | INR 451.55 | -0.03% | INR 454.00 | INR 455.00 | INR 443.20 | 433.95K |
| 2026-08-20 | INR 451.70 | +5.33% | INR 430.95 | INR 457.00 | INR 430.05 | 900.30K |
| 2026-08-19 | INR 428.85 | -1.18% | INR 435.00 | INR 435.30 | INR 427.00 | 188.82K |
| 2026-08-18 | INR 433.95 | -0.98% | INR 440.50 | INR 444.75 | INR 431.65 | 309.07K |
| 2026-08-17 | INR 438.25 | +1.36% | INR 428.00 | INR 439.15 | INR 427.35 | 238.68K |
| 2026-08-14 | INR 432.35 | -2.47% | INR 440.60 | INR 445.20 | INR 425.20 | 406.87K |
| 2026-08-13 | INR 443.30 | +0.42% | INR 441.45 | INR 448.15 | INR 437.60 | 252.47K |
| 2026-08-12 | INR 441.45 | +1.16% | INR 433.30 | INR 443.10 | INR 428.00 | 486.80K |
| 2026-08-11 | INR 436.40 | -0.31% | INR 437.75 | INR 440.25 | INR 433.90 | 172.19K |
| 2026-08-10 | INR 437.75 | -0.02% | INR 435.45 | INR 447.00 | INR 431.35 | 359.49K |
| 2026-08-07 | INR 437.85 | -2.80% | INR 450.65 | INR 450.65 | INR 432.10 | 370.66K |
| 2026-08-06 | INR 450.45 | +3.48% | INR 439.95 | INR 452.00 | INR 439.85 | 874.05K |
| 2026-08-05 | INR 435.30 | +1.34% | INR 433.20 | INR 442.50 | INR 431.45 | 420.02K |
| 2026-08-04 | INR 429.55 | +0.29% | INR 431.60 | INR 444.20 | INR 427.00 | 803.38K |
| 2026-08-03 | INR 428.30 | +2.21% | INR 425.20 | INR 434.90 | INR 422.45 | 367.17K |
| 2026-07-31 | INR 419.05 | +0.43% | INR 421.00 | INR 424.80 | INR 415.65 | 292.05K |
| 2026-07-30 | INR 417.25 | -1.53% | INR 426.10 | INR 426.10 | INR 415.00 | 334.16K |
| 2026-07-29 | INR 423.75 | +2.15% | INR 416.40 | INR 428.00 | INR 416.40 | 477.60K |
| 2026-07-28 | INR 414.85 | -2.09% | INR 424.00 | INR 425.95 | INR 412.85 | 356.15K |
| 2026-07-27 | INR 423.70 | +0.49% | INR 424.00 | INR 436.85 | INR 418.35 | 1.28M |
| 2026-07-24 | INR 421.65 | -2.62% | INR 427.00 | INR 431.70 | INR 419.20 | 859.46K |
| 2026-07-23 | INR 433.00 | -0.94% | INR 437.30 | INR 444.00 | INR 432.00 | 295.41K |
| 2026-07-22 | INR 437.10 | -2.80% | INR 448.00 | INR 450.15 | INR 434.70 | 321.16K |
| 2026-07-21 | INR 449.70 | -1.16% | INR 455.30 | INR 459.10 | INR 447.90 | 262.97K |
| 2026-07-20 | INR 455.00 | -2.01% | INR 464.35 | INR 473.85 | INR 453.35 | 401.77K |
| 2026-07-17 | INR 464.35 | +0.73% | INR 462.45 | INR 469.95 | INR 450.80 | 334.44K |
| 2026-07-16 | INR 461.00 | -3.56% | INR 479.95 | INR 479.95 | INR 456.00 | 588.91K |
| 2026-07-15 | INR 478.00 | -1.76% | INR 485.00 | INR 491.35 | INR 473.10 | 951.02K |
| 2026-07-14 | INR 486.55 | -3.08% | INR 501.00 | INR 503.30 | INR 483.60 | 402.23K |
| 2026-07-13 | INR 502.00 | -1.67% | INR 502.10 | INR 520.95 | INR 497.95 | 580.62K |
| 2026-07-10 | INR 510.55 | -0.35% | INR 514.80 | INR 522.10 | INR 482.00 | 3.52M |
| 2026-07-09 | INR 512.35 | +2.87% | INR 499.00 | INR 520.90 | INR 496.70 | 413.12K |
| 2026-07-08 | INR 498.05 | -2.20% | INR 509.25 | INR 510.45 | INR 495.00 | 277.82K |
| 2026-07-07 | INR 509.25 | -4.11% | INR 531.05 | INR 534.50 | INR 507.65 | 560.33K |
| 2026-07-06 | INR 531.05 | +0.83% | INR 526.50 | INR 538.80 | INR 522.15 | 227.56K |
| 2026-07-03 | INR 526.70 | -2.55% | INR 542.00 | INR 545.35 | INR 522.15 | 280.39K |
| 2026-07-02 | INR 540.50 | -1.72% | INR 551.55 | INR 553.80 | INR 534.00 | 257.72K |
| 2026-07-01 | INR 549.95 | +3.03% | INR 540.50 | INR 553.85 | INR 539.00 | 578.16K |
| 2026-06-30 | INR 533.80 | +2.10% | INR 525.35 | INR 539.90 | INR 523.00 | 303.24K |
| 2026-06-29 | INR 522.80 | +0.11% | INR 522.20 | INR 528.00 | INR 515.35 | 236.12K |
| 2026-06-26 | INR 522.20 | 0.00% | INR 522.20 | INR 522.20 | INR 522.20 | 0 |
| 2026-06-25 | INR 522.20 | -1.63% | INR 532.90 | INR 535.95 | INR 517.00 | 445.76K |
| 2026-06-24 | INR 530.85 | -2.21% | INR 542.95 | INR 542.95 | INR 528.40 | 281.97K |
| 2026-06-23 | INR 542.85 | -0.40% | INR 545.05 | INR 553.70 | INR 536.25 | 352.49K |
| 2026-06-22 | INR 545.05 | +1.11% | INR 543.45 | INR 556.60 | INR 533.45 | 627.51K |
| 2026-06-19 | INR 539.05 | +0.76% | INR 533.00 | INR 545.00 | INR 524.10 | 553.83K |
| 2026-06-18 | INR 535.00 | -4.23% | INR 565.00 | INR 565.00 | INR 533.00 | 807.43K |
| 2026-06-17 | INR 558.65 | +0.40% | INR 559.30 | INR 566.45 | INR 553.35 | 415.12K |
| 2026-06-16 | INR 556.40 | -0.70% | INR 567.05 | INR 576.00 | INR 552.35 | 1.32M |
| 2026-06-15 | INR 560.35 | +4.38% | INR 542.50 | INR 564.00 | INR 532.90 | 1.50M |
| 2026-06-12 | INR 536.85 | +1.66% | INR 534.80 | INR 551.50 | INR 528.70 | 1.25M |
| 2026-06-11 | INR 528.10 | +0.98% | INR 521.60 | INR 537.90 | INR 512.00 | 777.20K |
| 2026-06-10 | INR 522.95 | -1.86% | INR 536.80 | INR 545.65 | INR 519.20 | 584.40K |
| 2026-06-09 | INR 532.85 | +2.25% | INR 524.60 | INR 541.00 | INR 522.00 | 726.82K |
| 2026-06-08 | INR 521.10 | -1.93% | INR 525.15 | INR 525.15 | INR 512.60 | 326.26K |
| 2026-06-05 | INR 531.35 | +4.97% | INR 510.90 | INR 534.00 | INR 506.65 | 870.56K |
| 2026-06-04 | INR 506.20 | +0.17% | INR 509.10 | INR 526.00 | INR 504.45 | 472.60K |
| 2026-06-03 | INR 505.35 | -0.70% | INR 509.00 | INR 509.00 | INR 495.50 | 206.39K |
| 2026-06-02 | INR 508.90 | +0.86% | INR 501.00 | INR 510.85 | INR 496.35 | 265.56K |
| 2026-06-01 | INR 504.55 | -1.07% | INR 514.90 | INR 522.95 | INR 501.00 | 335.22K |
| 2026-05-29 | INR 510.00 | -4.26% | INR 531.00 | INR 537.15 | INR 506.35 | 792.18K |