Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Elecon Engineering Company Limited (ELECON.BO)

516.85
-23.00
(-4.26%)
At close: April 25 at 3:29:45 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025548.05552.00505.70516.85516.85118,342
Apr 24, 2025526.65555.30519.65539.85539.85219,063
Apr 23, 2025513.15529.00502.00526.50526.5043,199
Apr 22, 2025501.25519.70488.55512.10512.1071,569
Apr 21, 2025477.55498.95468.70495.90495.9050,218
Apr 17, 2025462.80476.40462.25470.85470.859,327
Apr 16, 2025465.00475.80462.05464.35464.3522,429
Apr 15, 2025450.05466.00444.60462.30462.3063,467
Apr 11, 2025438.65438.65418.90436.70436.7024,506
Apr 9, 2025411.10417.15405.45414.50414.5024,326
Apr 8, 2025428.65430.70415.90418.75418.7533,903
Apr 7, 2025348.05418.90348.05416.85416.8588,879
Apr 4, 2025455.00456.25429.95434.45434.4524,188
Apr 3, 2025442.40458.50442.40454.60454.6051,467
Apr 2, 2025445.30453.65435.15451.35451.3518,129
Apr 1, 2025454.75455.40442.40446.80446.8019,028
Mar 28, 2025469.45469.60443.50449.10449.1074,310
Mar 27, 2025457.45466.00443.95462.15462.1544,232
Mar 26, 2025435.90471.45430.55459.20459.20122,634
Mar 25, 2025459.90462.05435.30437.55437.5548,908
Mar 24, 2025449.95493.85438.05457.25457.25157,471
Mar 21, 2025420.75459.95420.75440.05440.0584,642
Mar 20, 2025439.55443.70421.85425.90425.9074,046
Mar 19, 2025419.15432.65415.70431.55431.5558,439
Mar 18, 2025392.90421.00392.90415.50415.5045,104
Mar 17, 2025392.90398.00387.60390.25390.2548,888
Mar 13, 2025409.40409.40389.30391.15391.1536,738
Mar 12, 2025405.65408.30396.90401.95401.9531,538
Mar 11, 2025410.00412.00396.60400.50400.5019,627
Mar 10, 2025452.45452.45413.55415.35415.3519,592
Mar 7, 2025443.90445.00423.25437.50437.5051,744
Mar 6, 2025431.95431.95422.00424.25424.2537,754
Mar 5, 2025394.95422.00393.05419.80419.8048,098
Mar 4, 2025396.00398.60378.35392.40392.4031,283
Mar 3, 2025424.45424.45386.30387.90387.9021,711
Feb 28, 2025430.60435.10408.40412.45412.4539,373
Feb 27, 2025460.00460.00433.70437.60437.6010,975
Feb 25, 2025465.40470.00445.85447.50447.5026,333
Feb 24, 2025491.60491.60459.15465.40465.407,438
Feb 21, 2025499.40499.40467.70475.30475.3013,022
Feb 20, 2025474.80480.40456.55477.60477.6021,330
Feb 19, 2025436.20473.75436.20466.65466.6519,211
Feb 18, 2025448.15452.05430.45444.95444.9564,743
Feb 17, 2025470.00470.00440.65446.35446.3517,873
Feb 14, 2025493.20493.20453.65460.75460.7532,094
Feb 13, 2025480.00490.35465.00484.20484.2031,313
Feb 12, 2025463.70472.75444.90464.70464.7034,617
Feb 11, 2025506.95506.95445.00463.70463.70143,957
Feb 10, 2025508.00517.95502.95508.65508.6513,900
Feb 7, 2025516.95523.00508.90510.55510.5513,303
Feb 6, 2025505.95518.10500.00515.70515.7019,516
Feb 5, 2025501.25509.15493.00500.15500.1514,863
Feb 4, 2025484.75499.80472.40494.30494.3046,001
Feb 3, 2025529.95529.95478.25480.65480.6549,403
Feb 1, 2025533.05542.35523.10528.05528.0510,397
Jan 31, 2025523.90537.40516.50531.80531.8011,589
Jan 30, 2025527.95528.90515.60519.15519.1510,581
Jan 29, 2025519.75550.00512.00517.50517.5041,276
Jan 28, 2025515.80535.00503.00519.75519.7513,584
Jan 27, 2025533.55540.15513.30526.00526.0028,134
Jan 24, 2025579.70579.70540.25543.35543.3537,587
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 0.5 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 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

Related Tickers

GREAVESCOT.BO Greaves Cotton Limited
192.60
-4.54%
 
TRITURBINE.BO Triveni Turbine Limited
506.55
-2.62%
 
MTARTECH.BO MTAR Technologies Limited
1,420.05
-0.33%
 
IWEL.NS Inox Wind Energy Limited
9,970.00
-4.55%
 
ANUP.NS The Anup Engineering Limited
3,035.30
-1.54%
 
AZAD.NS AZAD ENGINEERING LIMITED
1,504.70
-2.70%
 
GREAVESCOT.NS Greaves Cotton Limited
192.24
-4.78%
 
LLOYDSENGG.NS Lloyds Engineering Works Limited
71.53
+0.96%
 
JYOTISTRUC.NS Jyoti Structures Limited
20.30
-6.41%
 
SHAKTIPUMP.NS Shakti Pumps (India) Limited
901.60
-3.28%