ELGI Equipments Limited ELGIEQUIP
NSE · India · Producer Manufacturing
INR 584.65-24.20 (-3.97%)
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 584.65 | -3.97% | INR 604.00 | INR 605.75 | INR 574.80 | 435.21K |
| 2026-09-30 | INR 608.85 | +2.35% | INR 594.95 | INR 614.80 | INR 594.95 | 316.76K |
| 2026-09-29 | INR 594.85 | -0.67% | INR 598.95 | INR 605.80 | INR 591.35 | 241.66K |
| 2026-09-28 | INR 598.85 | -0.69% | INR 603.30 | INR 604.00 | INR 592.20 | 142.52K |
| 2026-09-25 | INR 603.00 | -0.95% | INR 610.25 | INR 611.60 | INR 595.10 | 213.48K |
| 2026-09-24 | INR 608.80 | -0.96% | INR 608.55 | INR 617.50 | INR 604.45 | 188.19K |
| 2026-09-23 | INR 614.70 | +0.94% | INR 608.90 | INR 619.80 | INR 606.10 | 252.82K |
| 2026-09-22 | INR 608.95 | -0.53% | INR 612.85 | INR 623.90 | INR 607.65 | 306.98K |
| 2026-09-21 | INR 612.20 | +0.43% | INR 609.55 | INR 614.80 | INR 601.50 | 203.15K |
| 2026-09-18 | INR 609.55 | +2.74% | INR 593.90 | INR 613.30 | INR 593.30 | 398.07K |
| 2026-09-17 | INR 593.30 | +0.14% | INR 590.10 | INR 603.80 | INR 585.00 | 381.65K |
| 2026-09-16 | INR 592.50 | -3.19% | INR 615.00 | INR 615.05 | INR 590.10 | 533.82K |
| 2026-09-15 | INR 612.05 | -0.91% | INR 627.55 | INR 641.40 | INR 606.80 | 626.30K |
| 2026-09-14 | INR 617.70 | 0.00% | INR 617.70 | INR 617.70 | INR 617.70 | 0 |
| 2026-09-11 | INR 617.70 | -0.63% | INR 621.15 | INR 627.60 | INR 610.65 | 335.93K |
| 2026-09-10 | INR 621.60 | +0.44% | INR 621.80 | INR 624.90 | INR 602.50 | 574.13K |
| 2026-09-09 | INR 618.85 | -3.03% | INR 640.00 | INR 645.90 | INR 617.50 | 367.63K |
| 2026-09-08 | INR 638.20 | -0.65% | INR 644.90 | INR 645.50 | INR 635.10 | 286.90K |
| 2026-09-07 | INR 642.40 | +0.05% | INR 645.95 | INR 653.40 | INR 637.30 | 807.92K |
| 2026-09-04 | INR 642.10 | +1.86% | INR 632.95 | INR 645.40 | INR 627.50 | 691.97K |
| 2026-09-03 | INR 630.35 | +2.21% | INR 621.00 | INR 638.40 | INR 616.05 | 564.48K |
| 2026-09-02 | INR 616.75 | -1.93% | INR 627.05 | INR 627.05 | INR 613.90 | 340.53K |
| 2026-09-01 | INR 628.90 | +0.25% | INR 624.00 | INR 631.10 | INR 622.15 | 341.87K |
| 2026-08-31 | INR 627.35 | -0.24% | INR 632.00 | INR 632.50 | INR 618.80 | 394.79K |
| 2026-08-28 | INR 628.85 | +4.94% | INR 599.90 | INR 631.00 | INR 596.00 | 1.17M |
| 2026-08-27 | INR 599.25 | -2.96% | INR 618.95 | INR 618.95 | INR 597.10 | 400.20K |
| 2026-08-26 | INR 617.55 | +1.20% | INR 614.90 | INR 619.00 | INR 607.40 | 300.04K |
| 2026-08-25 | INR 610.25 | -1.88% | INR 621.00 | INR 625.45 | INR 606.25 | 591.24K |
| 2026-08-24 | INR 621.95 | -1.95% | INR 634.35 | INR 636.40 | INR 619.10 | 274.69K |
| 2026-08-21 | INR 634.35 | +0.30% | INR 632.55 | INR 641.00 | INR 622.05 | 702.06K |
| 2026-08-20 | INR 632.45 | -0.84% | INR 644.00 | INR 644.00 | INR 629.15 | 802.72K |
| 2026-08-19 | INR 637.80 | +3.84% | INR 620.00 | INR 641.00 | INR 608.10 | 1.71M |
| 2026-08-18 | INR 614.20 | -1.60% | INR 622.00 | INR 628.00 | INR 612.00 | 609.44K |
| 2026-08-17 | INR 624.20 | +2.41% | INR 614.00 | INR 626.55 | INR 603.20 | 1.40M |
| 2026-08-14 | INR 609.50 | +5.72% | INR 590.00 | INR 619.00 | INR 585.00 | 6.01M |
| 2026-08-13 | INR 576.55 | +0.17% | INR 574.50 | INR 580.95 | INR 572.25 | 143.72K |
| 2026-08-12 | INR 575.55 | +0.30% | INR 572.00 | INR 583.20 | INR 572.00 | 351.15K |
| 2026-08-11 | INR 573.85 | -1.49% | INR 585.40 | INR 585.40 | INR 569.45 | 177.05K |
| 2026-08-10 | INR 582.55 | -1.00% | INR 591.75 | INR 591.75 | INR 578.55 | 951.58K |
| 2026-08-07 | INR 588.45 | -0.14% | INR 592.00 | INR 595.90 | INR 582.20 | 123.55K |
| 2026-08-06 | INR 589.25 | +0.88% | INR 584.10 | INR 592.00 | INR 583.00 | 140.04K |
| 2026-08-05 | INR 584.10 | -1.20% | INR 595.00 | INR 599.70 | INR 580.00 | 337.84K |
| 2026-08-04 | INR 591.20 | +1.48% | INR 582.00 | INR 599.00 | INR 576.00 | 559.90K |
| 2026-08-03 | INR 582.60 | +2.27% | INR 570.05 | INR 585.10 | INR 569.65 | 172.55K |
| 2026-07-31 | INR 569.65 | +0.09% | INR 566.70 | INR 575.00 | INR 565.55 | 189.85K |
| 2026-07-30 | INR 569.15 | -1.39% | INR 575.00 | INR 578.20 | INR 565.60 | 127.63K |
| 2026-07-29 | INR 577.15 | +1.35% | INR 571.10 | INR 581.00 | INR 568.10 | 111.43K |
| 2026-07-28 | INR 569.45 | -1.62% | INR 575.50 | INR 578.20 | INR 565.60 | 145.47K |
| 2026-07-27 | INR 578.85 | +0.27% | INR 578.25 | INR 584.30 | INR 575.10 | 95.39K |
| 2026-07-24 | INR 577.30 | -1.49% | INR 578.00 | INR 581.95 | INR 568.10 | 173.42K |
| 2026-07-23 | INR 586.05 | +0.49% | INR 580.50 | INR 592.20 | INR 571.00 | 290.78K |
| 2026-07-22 | INR 583.20 | -2.96% | INR 601.85 | INR 602.95 | INR 580.20 | 179.05K |
| 2026-07-21 | INR 601.00 | +2.21% | INR 588.90 | INR 607.00 | INR 585.70 | 584.93K |
| 2026-07-20 | INR 588.00 | +1.08% | INR 584.00 | INR 590.00 | INR 575.30 | 267.78K |
| 2026-07-17 | INR 581.70 | +0.02% | INR 582.00 | INR 584.45 | INR 569.70 | 243.59K |
| 2026-07-16 | INR 581.60 | +1.86% | INR 574.00 | INR 585.00 | INR 569.85 | 408.42K |
| 2026-07-15 | INR 571.00 | -0.98% | INR 576.35 | INR 583.95 | INR 569.15 | 274.96K |
| 2026-07-14 | INR 576.65 | +0.60% | INR 568.00 | INR 578.45 | INR 565.40 | 176.28K |
| 2026-07-13 | INR 573.20 | -0.55% | INR 570.40 | INR 579.95 | INR 568.65 | 204.52K |
| 2026-07-10 | INR 576.35 | -2.10% | INR 592.00 | INR 594.50 | INR 569.40 | 393.26K |
| 2026-07-09 | INR 588.70 | +2.28% | INR 580.00 | INR 591.95 | INR 577.70 | 158.71K |
| 2026-07-08 | INR 575.55 | -2.28% | INR 584.10 | INR 596.00 | INR 571.05 | 228.45K |
| 2026-07-07 | INR 589.00 | -0.50% | INR 595.90 | INR 599.00 | INR 584.30 | 263.12K |
| 2026-07-06 | INR 591.95 | +2.32% | INR 571.50 | INR 595.90 | INR 571.10 | 369.44K |
| 2026-07-03 | INR 578.55 | -2.60% | INR 597.10 | INR 599.20 | INR 576.65 | 330.77K |
| 2026-07-02 | INR 594.00 | -1.96% | INR 609.80 | INR 610.70 | INR 592.00 | 334.03K |
| 2026-07-01 | INR 605.85 | +1.30% | INR 602.50 | INR 615.95 | INR 601.65 | 411.03K |
| 2026-06-30 | INR 598.10 | -1.68% | INR 614.90 | INR 614.90 | INR 596.35 | 386.47K |
| 2026-06-29 | INR 608.30 | +0.70% | INR 605.85 | INR 620.00 | INR 593.95 | 1.10M |
| 2026-06-26 | INR 604.05 | 0.00% | INR 604.05 | INR 604.05 | INR 604.05 | 0 |
| 2026-06-25 | INR 604.05 | -0.87% | INR 610.50 | INR 615.80 | INR 600.00 | 423.18K |
| 2026-06-24 | INR 609.35 | -1.69% | INR 622.50 | INR 628.00 | INR 603.85 | 253.51K |
| 2026-06-23 | INR 619.85 | +0.90% | INR 618.00 | INR 628.45 | INR 608.85 | 663.88K |
| 2026-06-22 | INR 614.30 | +0.25% | INR 615.95 | INR 622.75 | INR 611.00 | 387.85K |
| 2026-06-19 | INR 612.75 | +1.79% | INR 603.95 | INR 614.95 | INR 600.00 | 773.43K |
| 2026-06-18 | INR 602.00 | +0.32% | INR 604.90 | INR 609.90 | INR 594.80 | 236.15K |
| 2026-06-17 | INR 600.10 | -0.20% | INR 601.20 | INR 614.70 | INR 599.00 | 270.12K |
| 2026-06-16 | INR 601.30 | -1.23% | INR 609.95 | INR 618.00 | INR 597.15 | 297.93K |
| 2026-06-15 | INR 608.80 | +0.82% | INR 610.50 | INR 618.70 | INR 604.85 | 287.30K |
| 2026-06-12 | INR 603.85 | +1.75% | INR 599.30 | INR 608.65 | INR 595.10 | 358.77K |
| 2026-06-11 | INR 593.45 | -1.56% | INR 601.05 | INR 609.00 | INR 591.00 | 245.97K |
| 2026-06-10 | INR 602.85 | -0.31% | INR 606.15 | INR 612.45 | INR 599.25 | 263.19K |
| 2026-06-09 | INR 604.70 | +1.28% | INR 595.55 | INR 608.15 | INR 594.10 | 274.44K |
| 2026-06-08 | INR 597.05 | -2.17% | INR 604.00 | INR 607.00 | INR 590.90 | 350.52K |
| 2026-06-05 | INR 610.30 | -1.90% | INR 622.95 | INR 631.70 | INR 608.40 | 378.37K |
| 2026-06-04 | INR 622.15 | +3.48% | INR 599.40 | INR 629.90 | INR 597.20 | 1.85M |
| 2026-06-03 | INR 601.20 | +2.01% | INR 591.00 | INR 607.00 | INR 580.35 | 1.22M |
| 2026-06-02 | INR 589.35 | +1.57% | INR 580.25 | INR 590.75 | INR 572.25 | 403.16K |
| 2026-06-01 | INR 580.25 | +1.19% | INR 580.00 | INR 594.00 | INR 568.50 | 1.00M |
| 2026-05-29 | INR 573.45 | -0.77% | INR 582.00 | INR 633.85 | INR 567.30 | 6.61M |