Elgi Equipments Limited (ELGIEQUIP.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 716.85 | 738.00 | 712.00 | 718.45 | 718.45 | 161,459 |
| Jun 27, 2024 | 725.85 | 732.00 | 707.00 | 716.15 | 716.15 | 135,532 |
| Jun 26, 2024 | 745.00 | 749.15 | 722.00 | 724.95 | 724.95 | 200,276 |
| Jun 25, 2024 | 764.40 | 767.80 | 737.90 | 743.30 | 743.30 | 207,269 |
| Jun 24, 2024 | 737.50 | 798.95 | 735.80 | 769.20 | 769.20 | 1,689,708 |
| Jun 21, 2024 | 740.00 | 748.00 | 730.50 | 736.30 | 736.30 | 272,210 |
| Jun 20, 2024 | 701.05 | 750.00 | 697.60 | 743.85 | 743.85 | 1,807,481 |
| Jun 19, 2024 | 698.45 | 705.00 | 685.00 | 701.05 | 701.05 | 366,823 |
| Jun 18, 2024 | 699.00 | 699.00 | 677.30 | 696.50 | 696.50 | 711,980 |
| Jun 14, 2024 | 657.85 | 694.90 | 650.00 | 687.70 | 687.70 | 1,627,027 |
| Jun 13, 2024 | 605.00 | 663.00 | 605.00 | 657.85 | 657.85 | 1,694,119 |
| Jun 12, 2024 | 612.60 | 617.80 | 602.90 | 604.25 | 604.25 | 242,463 |
| Jun 11, 2024 | 611.10 | 615.25 | 607.35 | 609.75 | 609.75 | 228,511 |
| Jun 10, 2024 | 604.00 | 612.90 | 599.30 | 609.05 | 609.05 | 144,079 |
| Jun 07, 2024 | 609.90 | 612.00 | 596.00 | 599.60 | 599.60 | 417,367 |
| Jun 06, 2024 | 590.00 | 619.00 | 590.00 | 609.90 | 609.90 | 1,654,805 |
| Jun 05, 2024 | 574.95 | 601.20 | 557.10 | 589.65 | 589.65 | 139,987 |
| Jun 04, 2024 | 603.25 | 603.25 | 540.15 | 564.60 | 564.60 | 248,880 |
| Jun 03, 2024 | 632.00 | 632.00 | 599.30 | 601.85 | 601.85 | 123,351 |
| May 31, 2024 | 593.05 | 620.00 | 593.05 | 610.70 | 610.70 | 364,980 |
| May 30, 2024 | 615.70 | 615.70 | 588.10 | 593.05 | 593.05 | 107,165 |
| May 29, 2024 | 614.95 | 620.40 | 606.60 | 615.70 | 615.70 | 82,159 |
| May 28, 2024 | 636.05 | 638.00 | 609.10 | 614.95 | 614.95 | 474,454 |
| May 27, 2024 | 647.35 | 665.50 | 637.00 | 652.40 | 652.40 | 338,960 |
| May 24, 2024 | 650.00 | 655.50 | 641.20 | 647.30 | 647.30 | 63,131 |
| May 23, 2024 | 646.05 | 654.00 | 636.30 | 648.20 | 648.20 | 92,458 |
| May 22, 2024 | 659.90 | 664.85 | 642.15 | 645.60 | 645.60 | 82,433 |
| May 21, 2024 | 642.00 | 664.00 | 627.05 | 658.65 | 658.65 | 279,101 |
| May 17, 2024 | 630.50 | 634.00 | 623.85 | 627.25 | 627.25 | 91,384 |
| May 16, 2024 | 624.00 | 627.00 | 618.50 | 624.25 | 624.25 | 110,905 |
| May 15, 2024 | 622.25 | 628.60 | 619.00 | 620.10 | 620.10 | 63,005 |
| May 14, 2024 | 627.25 | 630.00 | 620.20 | 621.60 | 621.60 | 76,824 |
| May 13, 2024 | 635.00 | 642.00 | 617.00 | 626.60 | 626.60 | 118,773 |
| May 10, 2024 | 629.10 | 638.70 | 616.55 | 630.85 | 630.85 | 112,572 |
| May 09, 2024 | 644.95 | 658.00 | 624.15 | 627.85 | 627.85 | 105,832 |
| May 08, 2024 | 646.10 | 650.00 | 634.80 | 644.95 | 644.95 | 63,965 |
| May 07, 2024 | 666.50 | 666.50 | 636.05 | 644.85 | 644.85 | 213,122 |
| May 06, 2024 | 662.80 | 672.90 | 647.50 | 664.40 | 664.40 | 1,967,781 |
| May 03, 2024 | 663.00 | 666.50 | 651.60 | 656.30 | 656.30 | 1,988,130 |
| May 02, 2024 | 654.25 | 667.00 | 651.10 | 658.30 | 658.30 | 305,054 |
| Apr 30, 2024 | 653.95 | 665.25 | 644.00 | 650.95 | 650.95 | 136,728 |
| Apr 29, 2024 | 655.00 | 657.80 | 644.00 | 651.90 | 651.90 | 159,085 |
| Apr 26, 2024 | 634.00 | 654.70 | 629.50 | 650.45 | 650.45 | 454,502 |
| Apr 25, 2024 | 613.00 | 630.00 | 606.05 | 627.95 | 627.95 | 172,291 |
| Apr 24, 2024 | 630.00 | 633.20 | 614.60 | 617.35 | 617.35 | 227,303 |
| Apr 23, 2024 | 625.00 | 630.70 | 611.05 | 627.90 | 627.90 | 281,381 |
| Apr 22, 2024 | 625.25 | 633.00 | 610.05 | 613.50 | 613.50 | 171,720 |
| Apr 19, 2024 | 624.05 | 633.50 | 613.00 | 623.55 | 623.55 | 87,983 |
| Apr 18, 2024 | 626.00 | 641.95 | 622.35 | 625.95 | 625.95 | 142,217 |
| Apr 16, 2024 | 635.00 | 642.00 | 615.50 | 621.70 | 621.70 | 209,460 |
| Apr 15, 2024 | 627.00 | 635.50 | 604.60 | 629.95 | 629.95 | 297,816 |
| Apr 12, 2024 | 631.50 | 666.00 | 631.00 | 640.45 | 640.45 | 706,356 |
| Apr 10, 2024 | 619.75 | 633.90 | 619.00 | 628.65 | 628.65 | 149,014 |
| Apr 09, 2024 | 634.00 | 634.00 | 616.10 | 618.70 | 618.70 | 228,331 |
| Apr 08, 2024 | 648.90 | 651.20 | 630.50 | 632.75 | 632.75 | 233,215 |
| Apr 05, 2024 | 644.95 | 669.00 | 634.00 | 647.65 | 647.65 | 940,826 |
| Apr 04, 2024 | 597.85 | 666.65 | 592.10 | 653.35 | 653.35 | 5,099,970 |
| Apr 03, 2024 | 591.00 | 595.25 | 584.70 | 589.00 | 589.00 | 151,791 |
| Apr 02, 2024 | 597.10 | 598.85 | 588.10 | 590.15 | 590.15 | 156,932 |
| Apr 01, 2024 | 609.90 | 609.90 | 589.00 | 592.10 | 592.10 | 242,943 |
| Mar 28, 2024 | 583.75 | 605.00 | 578.15 | 601.70 | 601.70 | 514,956 |
| Mar 27, 2024 | 581.50 | 589.50 | 576.55 | 579.40 | 579.40 | 243,548 |
| Mar 26, 2024 | 593.00 | 593.00 | 578.05 | 580.45 | 580.45 | 244,293 |
| Mar 22, 2024 | 594.50 | 601.20 | 584.00 | 589.55 | 589.55 | 349,159 |
| Mar 21, 2024 | 599.95 | 617.40 | 594.20 | 596.90 | 596.90 | 199,169 |
| Mar 20, 2024 | 629.85 | 630.00 | 594.00 | 597.40 | 597.40 | 277,548 |
| Mar 19, 2024 | 627.00 | 633.55 | 626.55 | 629.40 | 629.40 | 95,589 |
| Mar 18, 2024 | 630.00 | 636.95 | 622.55 | 628.05 | 628.05 | 77,261 |
| Mar 15, 2024 | 632.85 | 652.25 | 618.80 | 634.00 | 634.00 | 424,929 |
| Mar 14, 2024 | 621.30 | 642.30 | 609.00 | 630.70 | 630.70 | 239,080 |
| Mar 13, 2024 | 628.10 | 630.00 | 602.95 | 624.80 | 624.80 | 388,766 |
| Mar 12, 2024 | 684.50 | 687.00 | 625.55 | 631.85 | 631.85 | 614,251 |
| Mar 11, 2024 | 702.50 | 713.45 | 671.55 | 684.45 | 684.45 | 215,247 |
| Mar 07, 2024 | 697.50 | 707.45 | 693.35 | 699.70 | 699.70 | 160,652 |
| Mar 06, 2024 | 703.65 | 714.20 | 679.00 | 697.55 | 697.55 | 286,477 |
| Mar 05, 2024 | 672.00 | 713.90 | 672.00 | 703.05 | 703.05 | 880,535 |
| Mar 04, 2024 | 689.85 | 691.95 | 676.75 | 681.35 | 681.35 | 210,715 |
| Mar 01, 2024 | 653.45 | 696.45 | 653.30 | 680.60 | 680.60 | 1,890,817 |
| Feb 29, 2024 | 631.70 | 655.50 | 615.55 | 652.05 | 652.05 | 354,896 |
| Feb 28, 2024 | 633.85 | 639.00 | 625.95 | 631.30 | 631.30 | 94,805 |
| Feb 27, 2024 | 622.95 | 635.20 | 617.05 | 631.95 | 631.95 | 173,157 |
| Feb 26, 2024 | 634.00 | 635.65 | 620.20 | 621.90 | 621.90 | 85,007 |
| Feb 23, 2024 | 634.15 | 637.00 | 624.10 | 632.45 | 632.45 | 95,443 |
| Feb 22, 2024 | 649.50 | 651.00 | 622.50 | 629.10 | 629.10 | 305,098 |
| Feb 21, 2024 | 631.60 | 669.80 | 631.60 | 646.70 | 646.70 | 565,862 |
| Feb 20, 2024 | 632.40 | 674.00 | 626.00 | 630.25 | 630.25 | 880,822 |
| Feb 19, 2024 | 645.65 | 645.70 | 630.80 | 631.75 | 631.75 | 80,451 |
| Feb 16, 2024 | 649.90 | 661.35 | 636.50 | 640.55 | 640.55 | 269,733 |
| Feb 15, 2024 | 660.00 | 667.00 | 642.15 | 647.75 | 647.75 | 297,012 |
| Feb 14, 2024 | 613.00 | 683.50 | 612.00 | 668.15 | 668.15 | 3,735,572 |
| Feb 13, 2024 | 664.00 | 664.00 | 606.60 | 613.25 | 613.25 | 757,104 |
| Feb 12, 2024 | 679.80 | 699.00 | 667.05 | 679.40 | 679.40 | 249,471 |
| Feb 09, 2024 | 678.05 | 685.45 | 661.15 | 679.80 | 679.80 | 631,645 |
| Feb 08, 2024 | 656.00 | 703.95 | 654.15 | 680.40 | 680.40 | 1,194,879 |
| Feb 07, 2024 | 630.00 | 682.60 | 625.60 | 649.20 | 649.20 | 1,617,521 |
| Feb 06, 2024 | 597.00 | 624.90 | 595.45 | 617.95 | 617.95 | 307,230 |
| Feb 05, 2024 | 606.60 | 606.60 | 582.30 | 594.10 | 594.10 | 196,719 |
| Feb 02, 2024 | 616.30 | 619.90 | 600.00 | 606.60 | 606.60 | 195,755 |
| Feb 01, 2024 | 611.80 | 617.45 | 608.05 | 614.50 | 614.50 | 167,999 |
| Jan 31, 2024 | 612.25 | 617.00 | 607.40 | 614.90 | 614.90 | 278,428 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.