BSE - Delayed Quote INR

Elecon Engineering Company Limited (ELECON.BO)

Compare
568.90
+17.95
+(3.26%)
At close: 3:29:55 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 2025561.70585.90538.50568.90568.9045,462
Jan 22, 2025601.05606.50532.65550.95550.9569,820
Jan 21, 2025600.10614.20600.10605.35605.3520,371
Jan 20, 2025590.00612.00589.00604.90604.9016,068
Jan 17, 2025597.90598.00589.25590.45590.456,857
Jan 16, 2025617.95617.95592.50597.90597.9024,512
Jan 15, 2025577.55637.20562.45616.50616.5044,256
Jan 14, 2025551.70571.25534.00567.55567.5533,208
Jan 13, 2025582.25588.45549.00551.70551.7016,695
Jan 10, 2025615.00615.00584.30594.40594.4013,846
Jan 9, 2025606.15612.00600.80605.15605.1523,252
Jan 8, 2025617.00624.20594.90606.25606.2528,286
Jan 7, 2025609.35613.20603.35612.05612.058,529
Jan 6, 2025639.95639.95600.05605.25605.2525,096
Jan 3, 2025629.50642.90624.20634.15634.1512,590
Jan 2, 2025635.05641.95628.85629.90629.909,308
Jan 1, 2025633.50643.70630.00634.90634.9017,340
Dec 31, 2024634.85651.00632.55634.75634.7545,477
Dec 30, 2024644.55644.55617.45630.40630.4014,885
Dec 27, 2024642.15648.70625.00642.05642.0530,927
Dec 26, 2024630.15645.90622.05641.80641.8058,771
Dec 24, 2024602.90637.35602.25627.70627.7024,399
Dec 23, 2024601.35612.70592.95602.85602.8515,840
Dec 20, 2024624.95624.95597.50601.45601.4528,870
Dec 19, 2024605.40624.35601.70617.85617.8520,815
Dec 18, 2024636.00636.00611.75613.50613.5017,322
Dec 17, 2024650.10650.95631.50638.10638.1014,222
Dec 16, 2024644.75657.95643.00645.20645.2027,045
Dec 13, 2024643.55655.60643.55650.00650.0010,283
Dec 12, 2024657.00668.80641.05650.30650.3056,312
Dec 11, 2024668.80672.40654.25657.20657.2074,715
Dec 10, 2024621.05664.00621.05661.00661.00103,842
Dec 9, 2024635.45640.35620.65625.75625.7520,294
Dec 6, 2024628.15640.60628.00630.95630.9525,962
Dec 5, 2024647.00648.00624.05629.80629.8051,590
Dec 4, 2024629.60651.50626.00638.60638.60110,760
Dec 3, 2024587.45625.55587.45623.15623.1588,735
Dec 2, 2024586.05591.00577.80588.40588.4019,463
Nov 29, 2024593.60593.60573.65585.65585.6517,203
Nov 28, 2024592.85592.85579.00584.40584.4010,289
Nov 27, 2024570.85593.90569.90582.30582.3031,021
Nov 26, 2024574.95575.00556.00570.55570.5530,092
Nov 25, 2024568.80601.50568.00592.35592.3523,356
Nov 22, 2024570.60570.60549.90560.80560.8029,147
Nov 21, 2024578.95578.95549.10565.15565.1510,478
Nov 19, 2024559.00582.35544.65571.45571.4530,392
Nov 18, 2024558.45558.45537.20547.80547.8012,220
Nov 14, 2024556.35560.30530.55558.05558.0527,247
Nov 13, 2024555.35562.00535.45545.40545.4043,010
Nov 12, 2024574.20575.40553.00557.60557.6025,117
Nov 11, 2024566.05576.15555.10574.20574.2020,721
Nov 8, 2024594.05594.05567.40571.45571.4527,100
Nov 7, 2024613.00613.00586.00594.05594.0537,752
Nov 6, 2024588.50613.15579.70610.80610.8024,599
Nov 4, 2024582.20595.45575.20584.90584.9055,889
Nov 1, 2024586.20587.00576.65582.20582.2012,105
Oct 31, 2024555.00579.00547.00574.70574.7039,719
Oct 29, 2024559.45563.85539.20548.65548.6530,130
Oct 28, 2024 0.50 Dividend
Oct 28, 2024553.95568.00531.35562.60562.6062,490
Oct 25, 2024582.00584.40528.85541.75541.2590,633
Oct 24, 2024603.45603.45574.70581.95581.4119,186
Oct 23, 2024587.50606.25587.50597.50596.9520,577
Oct 22, 2024596.20600.95571.65588.80588.2692,263
Oct 21, 2024627.05636.80585.40596.15595.6059,309
Oct 18, 2024711.05718.80620.90626.25625.67142,599
Oct 17, 2024731.15738.00713.10721.35720.6836,353
Oct 16, 2024714.95738.85705.95731.75731.0758,451
Oct 15, 2024707.80712.60687.75707.50706.8543,466
Oct 14, 2024697.80710.55687.10696.45695.8116,429
Oct 11, 2024705.00717.00681.00689.65689.0118,165
Oct 10, 2024681.00709.00658.70701.60700.9550,019
Oct 9, 2024639.05659.10633.25655.45654.8527,307
Oct 8, 2024625.00642.00617.40638.55637.9629,449
Oct 7, 2024672.60673.45621.00626.40625.8267,310
Oct 4, 2024696.65700.00671.80676.10675.4843,235
Oct 3, 2024685.00708.95673.55689.85689.2120,279
Oct 1, 2024706.00717.90690.75695.40694.7620,566
Sep 30, 2024699.70703.25688.00700.00699.3518,337
Sep 27, 2024703.10708.00688.50695.25694.6167,727
Sep 26, 2024663.60710.00663.60702.40701.75145,387
Sep 25, 2024669.95669.95658.50662.95662.3415,268
Sep 24, 2024664.95667.00656.30661.20660.5941,098
Sep 23, 2024631.40673.35631.40657.95657.3453,528
Sep 20, 2024622.65640.00619.60633.65633.0719,374
Sep 19, 2024630.00633.20611.45621.35620.7811,701
Sep 18, 2024626.45640.00625.20630.35629.778,243
Sep 17, 2024621.05628.90615.65625.95625.3723,237
Sep 16, 2024636.65639.05621.00622.80622.239,957
Sep 13, 2024621.75645.00619.85636.55635.9614,905
Sep 12, 2024612.35626.70612.35621.75621.187,068
Sep 11, 2024635.30650.00613.85616.40615.8336,524
Sep 10, 2024635.00637.45621.30635.20634.615,642
Sep 9, 2024616.00626.00605.20621.30620.7311,415
Sep 6, 2024633.70642.50613.95616.30615.7321,019
Sep 5, 2024630.00632.05622.00626.20625.629,241
Sep 4, 2024615.60636.00614.40619.65619.0823,270
Sep 3, 2024621.10630.00620.55628.15627.578,488
Sep 2, 2024629.95633.10612.70620.20619.6321,821
Aug 30, 2024612.70622.50612.65620.55619.985,655
Aug 29, 2024610.00618.30610.00615.10614.5320,382
Aug 28, 2024619.00620.95610.45616.05615.4819,213
Aug 26, 2024615.30616.85608.00609.80609.247,394
Aug 23, 2024607.80614.80605.95610.35609.798,741
Aug 22, 2024620.15620.15601.60606.75606.195,954
Aug 21, 2024610.00615.00604.55612.40611.838,973
Aug 20, 2024615.00617.25606.20609.70609.1410,193
Aug 19, 2024610.35610.35604.40605.15604.597,514
Aug 16, 2024606.95611.20594.15605.40604.8412,837
Aug 14, 2024597.00602.10583.05595.25594.7022,330
Aug 13, 2024596.00613.15594.90598.75598.2030,921
Aug 12, 2024578.60597.50565.25595.65595.1046,796
Aug 9, 2024600.45600.45581.00582.25581.719,585
Aug 8, 2024594.50596.35583.30588.65588.119,754
Aug 7, 2024570.05601.25564.65593.45592.9036,251
Aug 6, 2024584.60593.65562.00564.95564.4353,175
Aug 5, 2024565.20598.25565.20572.35571.82127,689
Aug 2, 2024630.00641.85601.80610.05609.4957,579
Aug 1, 2024629.50638.80626.85637.00636.4119,120
Jul 31, 2024630.80640.00617.80629.65629.0721,344
Jul 30, 2024642.95652.45622.00632.30631.7223,028
Jul 29, 2024630.00643.20620.10639.50638.9148,976
Jul 26, 2024603.60636.25603.60627.30626.7245,699
Jul 25, 2024614.45618.75602.00603.65603.0955,202
Jul 24, 2024633.00633.45612.85616.15615.5826,348
Jul 23, 2024633.85634.75583.00629.25628.6758,578
Jul 22, 2024620.05642.00616.05630.20629.6266,007
Jul 19, 2024 2:1 Stock Splits
Jul 19, 2024665.75715.00634.45642.00641.41286,010
Jul 18, 2024556.50657.60556.50640.50639.91198,048
Jul 16, 2024669.92669.92635.35652.67652.0743,020
Jul 15, 2024645.72663.15645.72660.67660.0754,658
Jul 12, 2024646.58659.33639.75643.58642.9857,304
Jul 11, 2024643.72649.90636.10646.70646.1023,704
Jul 10, 2024646.70652.47608.22631.42630.84112,956
Jul 9, 2024655.00664.47640.00646.67646.0835,362
Jul 8, 2024707.47707.47627.78644.72644.13233,238
Jul 5, 2024679.03690.00675.38688.08687.4424,552
Jul 4, 2024670.03681.58669.00671.92671.3052,676
Jul 3, 2024684.13687.30666.28668.75668.1361,426
Jul 2, 2024665.80699.83665.58674.80674.18147,754
Jul 1, 2024650.17670.03650.17664.47663.8618,212
Jun 28, 2024655.03668.50655.03660.63660.0248,188
Jun 27, 2024667.50669.85655.03662.28661.6662,694
Jun 26, 2024671.75674.25662.03666.78666.1661,604
Jun 25, 2024668.97683.65661.08667.15666.5392,514
Jun 24, 2024657.80690.00643.45657.42656.8297,204
Jun 21, 2024650.97661.00646.55654.67654.079,866
Jun 20, 2024651.00667.50643.90650.97650.3750,594
Jun 19, 2024654.92658.28635.50651.60651.0016,024
Jun 18, 2024667.00667.30645.13650.15649.5552,894
Jun 14, 2024 2.00 Dividend
Jun 14, 2024659.63674.95649.00661.03660.4144,470
Jun 13, 2024674.95674.95638.50658.67656.07107,748
Jun 12, 2024590.08677.20590.08668.40665.76705,452
Jun 11, 2024582.22592.50578.47589.00586.6774,050
Jun 10, 2024560.92581.40552.63577.97575.6924,108
Jun 7, 2024531.58559.00526.30551.55549.3726,724
Jun 6, 2024515.00534.33510.77522.78520.7151,972
Jun 5, 2024523.72532.80487.60502.65500.6643,546
Jun 4, 2024580.00580.00478.70513.45511.42152,434
Jun 3, 2024583.03586.55564.97575.47573.2019,994
May 31, 2024548.38558.75537.58554.38552.1856,494
May 30, 2024556.22565.00543.50548.35546.1833,628
May 29, 2024568.97574.15553.92556.22554.0214,248
May 28, 2024558.60589.40558.60568.92566.6722,684
May 27, 2024561.28594.60561.28581.30579.0035,304
May 24, 2024579.97579.97563.75572.72570.4610,566
May 23, 2024571.50577.03566.25569.53567.2717,990
May 22, 2024570.00584.00566.05571.22568.9643,400
May 21, 2024572.50580.00568.50570.85568.5921,392
May 17, 2024572.53582.47566.78572.10569.8471,846
May 16, 2024549.97574.72548.20572.58570.3152,430
May 15, 2024554.97556.35539.00548.20546.0348,966
May 14, 2024509.92553.00505.00547.92545.7664,866
May 13, 2024499.00506.20481.08503.75501.7631,734
May 10, 2024480.52517.20460.23497.90495.9392,388
May 9, 2024543.75543.75500.50504.42502.4324,554
May 8, 2024518.10535.85515.67532.78530.6717,222
May 7, 2024530.20531.72512.70520.63518.5748,468
May 6, 2024554.97554.97526.78530.20528.1089,306
May 3, 2024570.05573.25542.55550.80548.6228,758
May 2, 2024569.63581.35562.50569.00566.7512,132
Apr 30, 2024580.60582.85562.40566.72564.4868,772
Apr 29, 2024561.10589.40561.10580.65578.3592,844
Apr 26, 2024580.72580.72560.00564.25562.0219,320
Apr 25, 2024579.70582.50564.92570.90568.6482,520
Apr 24, 2024565.47585.25565.47574.75572.4847,536
Apr 23, 2024589.72590.00557.10563.05560.8260,294
Apr 22, 2024622.47622.47570.50577.47575.19226,586
Apr 19, 2024520.42598.78514.97583.30580.99471,458
Apr 18, 2024509.98535.00509.98530.83528.72187,848
Apr 16, 2024494.63510.65494.13508.23506.2118,114
Apr 15, 2024452.02510.00452.02493.63491.6742,514
Apr 12, 2024500.77500.77483.17485.83483.9049,630
Apr 10, 2024499.77509.00493.55499.52497.5525,010
Apr 9, 2024512.97515.50497.08501.65499.6734,840
Apr 8, 2024516.47516.47506.38512.10510.0745,270
Apr 5, 2024490.33507.20487.67502.98500.9835,814
Apr 4, 2024492.50497.50486.80492.25490.3016,752
Apr 3, 2024481.17490.92479.50488.60486.6710,862
Apr 2, 2024494.98494.98481.15486.20484.2830,690
Apr 1, 2024476.27490.00476.00488.77486.8452,928
Mar 28, 2024484.27487.23466.88474.92473.0514,406
Mar 27, 2024483.98485.00463.20479.25477.3572,064
Mar 26, 2024469.23473.85452.52471.90470.0324,704
Mar 22, 2024448.42462.00442.08459.08457.2640,218
Mar 21, 2024425.33452.75425.33445.63443.8644,506
Mar 20, 2024417.73429.10412.23421.23419.569,616
Mar 19, 2024428.98428.98413.77417.55415.9010,476
Mar 18, 2024435.88440.08422.42424.05422.3720,942
Mar 15, 2024424.45446.98420.70436.45434.72102,052
Mar 14, 2024412.48429.48395.05424.27422.6093,478
Mar 13, 2024435.42442.75397.55405.17403.57169,412
Mar 12, 2024474.55476.17429.20435.20433.48110,800
Mar 11, 2024481.80481.80460.15471.77469.9112,574
Mar 7, 2024465.02483.08465.00480.50478.6038,272
Mar 6, 2024491.00491.00467.00471.42469.5626,250
Mar 5, 2024499.80499.80487.33490.05488.1130,926
Mar 4, 2024499.80500.30487.75495.77493.8129,852
Mar 1, 2024498.02504.88492.67494.77492.8225,688
Feb 29, 2024467.50506.00455.50502.70500.7133,398
Feb 28, 2024477.52485.33462.00468.75466.9011,330
Feb 27, 2024505.00505.00467.27475.45473.5742,598
Feb 26, 2024508.88512.72497.75499.48497.5016,454
Feb 23, 2024501.27514.00499.92508.67506.6637,574
Feb 22, 2024495.27504.65495.27498.67496.7019,464
Feb 21, 2024520.72520.72492.67500.27498.3021,820
Feb 20, 2024528.95528.95508.80510.42508.4149,088
Feb 19, 2024524.95529.50513.67521.47519.4157,096
Feb 16, 2024516.60524.97506.00510.40508.3812,912
Feb 15, 2024520.50531.72512.20513.08511.0512,892
Feb 14, 2024502.45523.90495.77519.08517.0217,980
Feb 13, 2024500.92506.90485.00502.52500.5447,300
Feb 12, 2024496.95506.70490.15492.60490.6559,430
Feb 9, 2024520.50523.20498.50507.10505.0920,246
Feb 8, 2024535.20535.20520.05521.15519.0928,844
Feb 7, 2024534.95534.95522.90528.80526.7113,294
Feb 6, 2024534.35535.97521.33523.90521.8315,180
Feb 5, 2024533.60543.75529.33532.90530.7929,088
Feb 2, 2024540.92548.80530.42533.42531.3126,212
Feb 1, 2024553.78554.13532.50534.72532.6175,268
Jan 31, 2024542.60554.17531.80550.40548.2237,492
Jan 30, 2024536.15560.25533.85542.53540.38159,226
Jan 29, 2024520.03541.85519.88532.28530.1742,610
Jan 25, 2024539.80559.78514.00518.00515.95141,772
Jan 24, 2024500.63533.83500.60529.45527.3696,132
Jan 23, 2024542.63550.22502.85505.50503.5080,530

Related Tickers

DUCON.BO Ducon Infratechnologies Limited
7.10
-0.70%
 
YUKEN.BO Yuken India Limited
952.65
-0.18%
 
JYOTISTRUC.BO Jyoti Structures Limited
22.48
-0.49%
 
MTARTECH.BO MTAR Technologies Limited
1,624.15
+1.07%
 
JYOTISTRUC.NS Jyoti Structures Limited
22.56
-0.22%
 
INOXWIND.BO Inox Wind Limited
149.30
-4.20%
 
GREAVESCOT.NS Greaves Cotton Limited
247.75
+0.94%
 
SHAKTIPUMP.NS Shakti Pumps (India) Limited
1,164.55
-1.09%
 
KAYNES.NS Kaynes Technology India Limited
5,595.50
+4.57%