NSE - Delayed Quote INR

Eimco Elecon (India) Limited (EIMCOELECO.NS)

Compare
1,854.75
-33.95
(-1.80%)
At close: 3:29:43 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20251,888.701,890.001,801.801,854.751,854.7528,817
Jan 21, 20252,090.352,116.951,852.201,888.701,888.7064,682
Jan 20, 20252,103.352,159.952,062.002,080.252,080.257,136
Jan 17, 20252,082.902,115.002,058.002,092.902,092.903,870
Jan 16, 20252,008.702,113.002,000.002,071.952,071.958,373
Jan 15, 20251,978.802,100.001,978.352,010.652,010.6513,569
Jan 14, 20251,974.802,000.001,944.051,979.101,979.108,102
Jan 13, 20251,996.301,996.301,952.001,964.451,964.4516,319
Jan 10, 20252,030.002,032.001,990.001,996.301,996.3012,312
Jan 9, 20252,004.302,067.852,000.002,025.652,025.655,233
Jan 8, 20251,992.202,050.901,991.602,022.702,022.708,322
Jan 7, 20251,961.552,071.951,933.002,009.402,009.4023,529
Jan 6, 20252,084.002,091.051,980.202,006.952,006.959,140
Jan 3, 20252,075.002,131.452,058.002,084.602,084.604,385
Jan 2, 20252,103.152,200.802,032.652,074.852,074.8516,907
Jan 1, 20252,045.302,129.452,043.202,095.152,095.156,866
Dec 31, 20242,057.502,070.002,025.002,034.552,034.559,638
Dec 30, 20242,162.202,176.452,049.002,063.002,063.0012,109
Dec 27, 20242,100.002,165.952,061.052,155.802,155.809,747
Dec 26, 20242,126.202,160.052,071.552,089.152,089.158,029
Dec 24, 20242,143.202,159.452,091.552,115.102,115.109,696
Dec 23, 20242,206.002,246.452,104.652,131.952,131.9516,807
Dec 20, 20242,201.552,309.002,191.552,205.402,205.4013,559
Dec 19, 20242,330.002,345.652,208.652,219.152,219.1534,529
Dec 18, 20242,402.502,444.002,349.952,367.652,367.659,199
Dec 17, 20242,572.352,588.952,367.052,402.502,402.5018,929
Dec 16, 20242,381.202,559.002,381.202,534.352,534.3513,005
Dec 13, 20242,454.502,471.602,351.552,403.002,403.009,304
Dec 12, 20242,500.052,561.052,451.002,477.052,477.053,234
Dec 11, 20242,574.852,575.952,513.002,524.252,524.253,944
Dec 10, 20242,515.052,578.002,475.002,546.852,546.854,666
Dec 9, 20242,574.302,593.802,502.002,543.102,543.103,970
Dec 6, 20242,495.002,678.002,495.002,574.302,574.309,953
Dec 5, 20242,488.002,495.002,425.102,485.102,485.108,916
Dec 4, 20242,544.002,551.002,415.102,434.752,434.759,170
Dec 3, 20242,546.152,548.002,455.552,492.252,492.255,125
Dec 2, 20242,511.102,560.002,451.052,496.202,496.206,569
Nov 29, 20242,638.952,638.952,465.002,511.102,511.106,081
Nov 28, 20242,519.752,675.002,462.002,615.102,615.1010,901
Nov 27, 20242,478.702,516.952,445.002,460.202,460.205,554
Nov 26, 20242,533.052,568.402,440.002,478.702,478.703,951
Nov 25, 20242,589.002,680.152,505.502,533.052,533.058,076
Nov 22, 20242,400.002,614.202,348.052,571.602,571.6014,440
Nov 21, 20242,338.002,424.952,289.252,376.552,376.558,812
Nov 19, 20242,321.852,393.952,301.002,317.152,317.156,243
Nov 18, 20242,332.002,425.002,310.002,321.852,321.856,105
Nov 14, 20242,349.402,450.002,349.002,390.652,390.654,108
Nov 13, 20242,396.902,411.952,316.052,349.402,349.404,358
Nov 12, 20242,450.002,499.002,369.552,398.952,398.953,167
Nov 11, 20242,539.902,559.902,389.002,412.302,412.307,120
Nov 8, 20242,602.002,617.902,525.002,539.902,539.903,355
Nov 7, 20242,660.002,667.002,552.102,599.002,599.003,927
Nov 6, 20242,590.052,670.052,580.002,640.152,640.154,773
Nov 5, 20242,630.002,648.952,568.002,590.302,590.302,672
Nov 4, 20242,676.552,693.552,552.302,625.152,625.154,109
Nov 1, 20242,606.102,694.802,606.002,667.752,667.751,804
Oct 31, 20242,630.002,672.002,600.002,609.152,609.153,416
Oct 30, 20242,602.202,683.052,602.202,621.752,621.754,025
Oct 29, 20242,640.002,687.752,564.202,601.452,601.454,583
Oct 28, 20242,600.002,699.002,495.002,573.652,573.658,984
Oct 25, 20242,725.002,725.002,550.052,587.902,587.9010,573
Oct 24, 20242,583.952,634.252,450.002,630.552,630.559,096
Oct 23, 20242,555.002,637.402,502.102,508.852,508.8514,220
Oct 22, 20242,640.002,725.002,633.752,633.752,633.7511,052
Oct 21, 20242,889.002,889.002,772.352,772.352,772.357,045
Oct 18, 20242,937.152,999.952,918.252,918.252,918.2518,055
Oct 17, 20243,270.003,395.053,071.753,071.853,071.8557,304
Oct 16, 20243,225.003,250.003,103.003,233.403,233.405,691
Oct 15, 20243,130.003,266.653,041.153,189.853,189.8517,019
Oct 14, 20243,100.003,183.003,005.003,111.103,111.109,984
Oct 11, 20243,089.003,089.002,980.003,032.603,032.609,370
Oct 10, 20243,040.003,077.202,981.003,030.753,030.754,184
Oct 9, 20242,854.152,976.452,837.002,973.352,973.356,576
Oct 8, 20242,765.002,919.302,761.002,834.752,834.754,381
Oct 7, 20242,958.902,958.902,751.052,858.052,858.054,475
Oct 4, 20242,959.952,960.002,830.002,893.852,893.853,069
Oct 3, 20242,948.003,050.902,900.002,906.202,906.205,580
Oct 1, 20242,895.002,981.652,839.702,981.652,981.656,502
Sep 30, 20242,811.002,850.002,770.002,839.702,839.704,983
Sep 27, 20242,686.002,787.952,686.002,769.402,769.402,357
Sep 26, 20242,730.002,773.952,665.552,687.652,687.653,313
Sep 25, 20242,759.902,848.802,700.002,702.702,702.704,886
Sep 24, 20242,775.002,814.002,706.552,732.502,732.505,393
Sep 23, 20242,788.802,830.002,751.002,775.102,775.104,030
Sep 20, 20242,763.402,830.002,701.002,749.602,749.606,078
Sep 19, 20242,879.002,879.002,700.002,763.402,763.403,704
Sep 18, 20242,888.802,949.902,800.002,812.752,812.753,473
Sep 17, 20242,887.002,887.002,800.002,827.002,827.004,121
Sep 16, 20242,949.002,984.902,840.202,879.202,879.202,917
Sep 13, 20242,998.002,998.002,903.002,929.102,929.101,690
Sep 12, 20242,985.002,988.802,900.002,916.352,916.351,837
Sep 11, 20242,950.003,038.002,900.002,916.302,916.302,637
Sep 10, 20242,999.903,034.902,940.002,949.052,949.0515,375
Sep 9, 20243,100.003,100.002,925.002,946.302,946.303,807
Sep 6, 20243,103.553,189.003,025.253,056.803,056.803,973
Sep 5, 20243,111.953,194.003,050.003,103.553,103.554,870
Sep 4, 20243,080.003,170.003,020.003,113.353,113.357,297
Sep 3, 20243,249.903,249.903,101.003,172.153,172.1512,959
Sep 2, 20243,099.053,099.053,098.003,099.053,099.057,312
Aug 30, 20242,989.003,019.952,850.002,951.502,951.508,763
Aug 29, 20242,944.303,091.502,801.552,913.702,913.709,400
Aug 28, 20243,222.103,222.102,915.302,944.302,944.3032,799
Aug 27, 20243,068.703,068.703,068.703,068.703,068.704,095
Aug 26, 20242,922.602,922.602,922.602,922.602,922.602,013
Aug 23, 20242,655.002,783.452,655.002,783.452,783.4517,327
Aug 22, 20242,679.852,688.902,600.052,650.952,650.954,376
Aug 21, 20242,718.002,753.452,591.002,694.652,694.656,763
Aug 20, 20242,939.952,949.952,722.102,722.102,722.106,088
Aug 19, 20242,748.902,865.352,748.902,865.352,865.354,346
Aug 16, 20242,824.502,874.902,683.302,728.952,728.9510,221
Aug 14, 20243,000.003,000.002,824.502,824.502,824.505,797
Aug 13, 20243,049.953,049.952,926.302,973.152,973.151,899
Aug 12, 20242,981.453,088.002,926.002,961.302,961.303,036
Aug 9, 20243,087.003,087.002,911.052,981.452,981.452,029
Aug 8, 20243,049.803,080.002,948.003,023.153,023.152,958
Aug 7, 20242,910.003,016.552,907.003,002.303,002.302,921
Aug 6, 20242,950.503,071.502,855.002,872.952,872.954,832
Aug 5, 20242,905.003,037.952,900.052,956.952,956.956,091
Aug 2, 20243,100.003,133.903,025.003,050.303,050.303,847
Aug 1, 20243,246.703,299.003,078.153,123.653,123.657,951
Jul 31, 20243,214.003,337.953,070.103,240.153,240.155,268
Jul 30, 20243,300.003,300.003,200.003,227.003,227.006,428
Jul 29, 20243,400.003,499.003,230.003,306.903,306.908,245
Jul 26, 20243,223.003,384.153,104.153,372.753,372.7512,904
Jul 25, 20243,289.953,289.953,180.003,223.003,223.006,488
Jul 24, 20243,140.003,339.003,031.253,315.403,315.4019,853
Jul 23, 20243,187.753,189.602,900.003,189.603,189.6033,595
Jul 22, 20243,035.003,037.752,970.003,037.753,037.7520,917
Jul 19, 20242,999.002,999.002,885.152,893.102,893.1019,801
Jul 18, 20243,037.003,037.002,939.003,037.003,037.0040,044
Jul 16, 20242,760.002,892.402,621.002,892.402,892.4014,826
Jul 15, 20242,798.952,800.002,700.002,754.702,754.706,034
Jul 12, 20242,599.952,679.452,520.002,679.452,679.4510,794
Jul 11, 20242,480.702,551.902,308.902,551.902,551.908,462
Jul 10, 20242,580.002,624.002,376.552,430.402,430.408,962
Jul 9, 20242,647.002,647.002,485.002,501.602,501.603,641
Jul 8, 20242,749.002,749.002,552.052,606.652,606.653,015
Jul 5, 20242,730.002,750.002,600.002,664.452,664.456,047
Jul 4, 20242,850.002,850.002,620.002,736.052,736.057,663
Jul 3, 20242,689.002,734.002,618.002,725.152,725.1511,689
Jul 2, 20242,510.002,619.352,510.002,603.952,603.9510,195
Jul 1, 20242,494.652,494.652,440.002,494.652,494.651,888
Jun 28, 20242,401.002,458.002,367.002,375.902,375.9015,925
Jun 27, 20242,600.052,600.052,491.552,491.552,491.5515,325
Jun 26, 20242,600.002,622.652,508.552,622.652,622.6524,133
Jun 25, 20242,483.202,497.802,345.052,497.802,497.8038,774
Jun 24, 20242,378.902,378.902,335.352,378.902,378.9012,010
Jun 21, 20242,265.652,265.652,165.102,265.652,265.6532,880
Jun 20, 20242,145.002,157.802,138.452,157.802,157.804,269
Jun 19, 20242,100.002,100.002,030.002,055.052,055.053,628
Jun 18, 20242,140.002,153.752,025.902,050.252,050.259,622
Jun 14, 2024 5.00 Dividend
Jun 14, 20242,148.002,200.002,090.002,132.502,132.504,794
Jun 13, 20242,150.002,205.002,070.002,154.452,149.456,225
Jun 12, 20241,999.902,102.801,999.902,102.802,097.929,740
Jun 11, 20241,981.202,015.001,912.202,002.701,998.054,646
Jun 10, 20241,989.002,039.001,950.001,981.201,976.602,931
Jun 7, 20241,914.652,007.901,880.001,991.801,987.186,601
Jun 6, 20241,851.851,914.651,801.301,914.551,910.119,735
Jun 5, 20241,801.551,938.001,801.551,823.501,819.2710,113
Jun 4, 20241,996.001,997.001,896.351,896.351,891.956,452
Jun 3, 20242,023.902,023.901,942.001,996.151,991.528,873
May 31, 20241,920.001,995.001,901.001,927.551,923.081,821
May 30, 20241,959.002,000.001,910.001,924.851,920.381,794
May 29, 20241,925.152,000.001,925.101,949.901,945.372,341
May 28, 20241,990.002,005.001,910.001,925.151,920.682,772
May 27, 20242,051.152,100.001,980.001,984.501,979.896,931
May 24, 20241,965.002,090.451,965.002,049.652,044.897,301
May 23, 20242,048.002,049.001,974.001,990.951,986.334,374
May 22, 20242,090.002,099.601,969.851,984.851,980.246,766
May 21, 20242,070.002,077.602,000.502,035.202,030.487,334
May 17, 20241,975.952,000.451,940.001,978.451,973.864,769
May 16, 20242,000.002,055.001,899.801,977.851,973.2621,540
May 15, 20242,050.002,100.001,990.001,999.751,995.118,075
May 14, 20242,080.852,080.851,980.002,013.202,008.534,916
May 13, 20241,889.751,990.401,831.001,981.801,977.206,739
May 10, 20242,000.002,000.001,876.901,895.651,891.2515,350
May 9, 20242,080.002,126.001,975.651,975.651,971.064,128
May 8, 20242,030.002,125.002,030.002,079.602,074.773,771
May 7, 20242,135.752,180.002,034.002,069.752,064.954,839
May 6, 20242,100.002,184.852,021.252,135.752,130.795,854
May 3, 20242,296.002,296.002,100.002,127.602,122.666,534
May 2, 20242,170.102,300.302,151.152,187.452,182.379,792
Apr 30, 20242,400.002,400.002,233.602,234.902,229.7119,272
Apr 29, 20242,399.002,430.002,315.002,351.152,345.6933,393
Apr 26, 20242,285.502,314.352,250.002,314.352,308.9824,268
Apr 25, 20242,070.002,204.152,050.002,204.152,199.0326,890
Apr 24, 20242,150.002,173.002,020.252,099.202,094.3337,084
Apr 23, 20242,126.552,126.552,025.302,126.552,121.6138,130
Apr 22, 20242,025.302,025.302,025.302,025.302,020.6015,222
Apr 19, 20241,928.901,928.901,925.001,928.901,924.4226,480
Apr 18, 20241,756.001,837.051,711.051,837.051,832.7914,432
Apr 16, 20241,700.001,788.951,651.101,749.601,745.5416,028
Apr 15, 20241,701.051,750.001,699.451,727.651,723.648,110
Apr 12, 20241,792.001,830.001,765.001,788.901,784.751,614
Apr 10, 20241,719.001,843.001,719.001,809.651,805.455,304
Apr 9, 20241,826.301,860.001,735.001,796.251,792.087,840
Apr 8, 20241,900.001,918.951,807.951,826.301,822.068,809
Apr 5, 20241,820.001,900.001,750.001,853.701,849.4022,294
Apr 4, 20241,848.001,848.001,681.951,786.151,782.0029,695
Apr 3, 20241,630.001,771.601,630.001,771.601,767.4958,634
Apr 2, 20241,595.001,631.001,580.001,610.551,606.819,267
Apr 1, 20241,554.901,595.951,539.201,579.801,576.1310,578
Mar 28, 20241,520.251,580.001,480.801,528.151,524.6012,765
Mar 27, 20241,544.951,544.951,501.001,522.451,518.929,494
Mar 26, 20241,544.501,544.501,489.451,506.501,503.007,731
Mar 22, 20241,547.501,547.501,482.101,507.701,504.2012,877
Mar 21, 20241,517.701,524.901,482.951,502.851,499.367,560
Mar 20, 20241,494.951,502.851,450.001,462.801,459.414,222
Mar 19, 20241,505.151,546.651,470.001,491.101,487.645,779
Mar 18, 20241,392.001,494.001,392.001,482.251,478.816,618
Mar 15, 20241,430.001,458.001,385.001,429.351,426.038,406
Mar 14, 20241,335.001,451.001,335.001,429.551,426.234,836
Mar 13, 20241,412.201,430.951,371.751,396.651,393.4114,013
Mar 12, 20241,488.751,510.001,407.051,420.151,416.8511,515
Mar 11, 20241,484.001,506.051,413.051,451.051,447.6818,779
Mar 7, 20241,365.551,434.551,365.001,434.351,431.0213,164
Mar 6, 20241,374.001,374.001,347.001,366.251,363.084,753
Mar 5, 20241,396.001,410.001,374.001,376.251,373.062,753
Mar 4, 20241,378.001,442.951,370.851,396.651,393.4154,283
Mar 1, 20241,303.001,341.251,295.001,315.101,312.0515,471
Feb 29, 20241,340.001,340.001,280.001,300.201,297.1810,450
Feb 28, 20241,370.001,370.001,268.501,340.201,337.0910,306
Feb 27, 20241,336.001,375.001,300.051,335.251,332.157,556
Feb 26, 20241,405.001,405.001,322.001,334.801,331.705,981
Feb 23, 20241,395.001,410.001,365.001,391.551,388.328,116
Feb 22, 20241,438.601,438.601,360.001,363.751,360.593,160
Feb 21, 20241,428.501,444.001,395.001,413.401,410.122,955
Feb 20, 20241,427.951,456.151,401.001,414.301,411.022,477
Feb 19, 20241,375.001,407.001,360.001,386.851,383.637,643
Feb 16, 20241,420.001,444.951,368.051,373.701,370.516,869
Feb 15, 20241,438.901,438.901,375.001,402.151,398.908,284
Feb 14, 20241,406.001,439.951,367.001,420.451,417.151,525
Feb 13, 20241,448.001,448.001,348.851,392.451,389.2210,460
Feb 12, 20241,480.001,523.001,415.351,419.801,416.515,234
Feb 9, 20241,539.001,539.001,470.001,489.851,486.395,915
Feb 8, 20241,520.001,568.001,440.401,546.451,542.863,511
Feb 7, 20241,507.001,560.001,507.001,514.851,511.331,791
Feb 6, 20241,568.951,570.001,483.001,506.601,503.102,321
Feb 5, 20241,494.001,569.001,470.101,538.151,534.585,214
Feb 2, 20241,461.651,498.801,461.651,494.301,490.833,427
Feb 1, 20241,433.551,481.001,411.201,461.601,458.215,118
Jan 31, 20241,447.601,447.601,410.001,433.551,430.222,113
Jan 30, 20241,450.001,469.951,400.001,418.301,415.014,812
Jan 29, 20241,402.001,468.651,332.101,440.101,436.7617,392
Jan 25, 20241,391.201,450.001,391.201,398.751,395.5018,601
Jan 24, 20241,588.801,588.801,464.351,464.401,461.007,589
Jan 23, 20241,596.801,618.001,530.801,541.401,537.823,072

Related Tickers

INDOFARM.NS INDO FARM EQUIPMENT LTD
205.55
-3.60%
 
ESCORTS.NS Escorts Kubota Limited
3,570.75
-0.08%
 
OLECTRA.NS Olectra Greentech Limited
1,418.20
+1.07%
 
ASHOKLEY.NS Ashok Leyland Limited
206.81
+1.00%