Elgi Equipments Limited (ELGIEQUIP.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 653.95 | 665.25 | 644.00 | 650.95 | 650.95 | 136,728 |
| 29 Apr 2024 | 655.00 | 657.80 | 644.00 | 651.90 | 651.90 | 159,085 |
| 26 Apr 2024 | 634.00 | 654.70 | 629.50 | 650.45 | 650.45 | 454,502 |
| 25 Apr 2024 | 613.00 | 630.00 | 606.05 | 627.95 | 627.95 | 172,291 |
| 24 Apr 2024 | 630.00 | 633.20 | 614.60 | 617.35 | 617.35 | 227,303 |
| 23 Apr 2024 | 625.00 | 630.70 | 611.05 | 627.90 | 627.90 | 281,381 |
| 22 Apr 2024 | 625.25 | 633.00 | 610.05 | 613.50 | 613.50 | 171,720 |
| 19 Apr 2024 | 624.05 | 633.50 | 613.00 | 623.55 | 623.55 | 87,983 |
| 18 Apr 2024 | 626.00 | 641.95 | 622.35 | 625.95 | 625.95 | 142,217 |
| 16 Apr 2024 | 635.00 | 642.00 | 615.50 | 621.70 | 621.70 | 209,460 |
| 15 Apr 2024 | 627.00 | 635.50 | 604.60 | 629.95 | 629.95 | 297,816 |
| 12 Apr 2024 | 631.50 | 666.00 | 631.00 | 640.45 | 640.45 | 706,356 |
| 10 Apr 2024 | 619.75 | 633.90 | 619.00 | 628.65 | 628.65 | 149,014 |
| 09 Apr 2024 | 634.00 | 634.00 | 616.10 | 618.70 | 618.70 | 228,331 |
| 08 Apr 2024 | 648.90 | 651.20 | 630.50 | 632.75 | 632.75 | 233,215 |
| 05 Apr 2024 | 644.95 | 669.00 | 634.00 | 647.65 | 647.65 | 940,826 |
| 04 Apr 2024 | 597.85 | 666.65 | 592.10 | 653.35 | 653.35 | 5,099,970 |
| 03 Apr 2024 | 591.00 | 595.25 | 584.70 | 589.00 | 589.00 | 151,791 |
| 02 Apr 2024 | 597.10 | 598.85 | 588.10 | 590.15 | 590.15 | 156,932 |
| 01 Apr 2024 | 609.90 | 609.90 | 589.00 | 592.10 | 592.10 | 242,943 |
| 28 Mar 2024 | 583.75 | 605.00 | 578.15 | 601.70 | 601.70 | 514,956 |
| 27 Mar 2024 | 581.50 | 589.50 | 576.55 | 579.40 | 579.40 | 243,548 |
| 26 Mar 2024 | 593.00 | 593.00 | 578.05 | 580.45 | 580.45 | 244,293 |
| 22 Mar 2024 | 594.50 | 601.20 | 584.00 | 589.55 | 589.55 | 349,159 |
| 21 Mar 2024 | 599.95 | 617.40 | 594.20 | 596.90 | 596.90 | 199,169 |
| 20 Mar 2024 | 629.85 | 630.00 | 594.00 | 597.40 | 597.40 | 277,548 |
| 19 Mar 2024 | 627.00 | 633.55 | 626.55 | 629.40 | 629.40 | 95,589 |
| 18 Mar 2024 | 630.00 | 636.95 | 622.55 | 628.05 | 628.05 | 77,261 |
| 15 Mar 2024 | 632.85 | 652.25 | 618.80 | 634.00 | 634.00 | 424,929 |
| 14 Mar 2024 | 621.30 | 642.30 | 609.00 | 630.70 | 630.70 | 239,080 |
| 13 Mar 2024 | 628.10 | 630.00 | 602.95 | 624.80 | 624.80 | 388,766 |
| 12 Mar 2024 | 684.50 | 687.00 | 625.55 | 631.85 | 631.85 | 614,251 |
| 11 Mar 2024 | 702.50 | 713.45 | 671.55 | 684.45 | 684.45 | 215,247 |
| 07 Mar 2024 | 697.50 | 707.45 | 693.35 | 699.70 | 699.70 | 160,652 |
| 06 Mar 2024 | 703.65 | 714.20 | 679.00 | 697.55 | 697.55 | 286,477 |
| 05 Mar 2024 | 672.00 | 713.90 | 672.00 | 703.05 | 703.05 | 880,535 |
| 04 Mar 2024 | 689.85 | 691.95 | 676.75 | 681.35 | 681.35 | 210,715 |
| 01 Mar 2024 | 653.45 | 696.45 | 653.30 | 680.60 | 680.60 | 1,890,817 |
| 29 Feb 2024 | 631.70 | 655.50 | 615.55 | 652.05 | 652.05 | 354,896 |
| 28 Feb 2024 | 633.85 | 639.00 | 625.95 | 631.30 | 631.30 | 94,805 |
| 27 Feb 2024 | 622.95 | 635.20 | 617.05 | 631.95 | 631.95 | 173,157 |
| 26 Feb 2024 | 634.00 | 635.65 | 620.20 | 621.90 | 621.90 | 85,007 |
| 23 Feb 2024 | 634.15 | 637.00 | 624.10 | 632.45 | 632.45 | 95,443 |
| 22 Feb 2024 | 649.50 | 651.00 | 622.50 | 629.10 | 629.10 | 305,098 |
| 21 Feb 2024 | 631.60 | 669.80 | 631.60 | 646.70 | 646.70 | 565,862 |
| 20 Feb 2024 | 632.40 | 674.00 | 626.00 | 630.25 | 630.25 | 880,822 |
| 19 Feb 2024 | 645.65 | 645.70 | 630.80 | 631.75 | 631.75 | 80,451 |
| 16 Feb 2024 | 649.90 | 661.35 | 636.50 | 640.55 | 640.55 | 269,733 |
| 15 Feb 2024 | 660.00 | 667.00 | 642.15 | 647.75 | 647.75 | 297,012 |
| 14 Feb 2024 | 613.00 | 683.50 | 612.00 | 668.15 | 668.15 | 3,735,572 |
| 13 Feb 2024 | 664.00 | 664.00 | 606.60 | 613.25 | 613.25 | 757,104 |
| 12 Feb 2024 | 679.80 | 699.00 | 667.05 | 679.40 | 679.40 | 249,471 |
| 09 Feb 2024 | 678.05 | 685.45 | 661.15 | 679.80 | 679.80 | 631,645 |
| 08 Feb 2024 | 656.00 | 703.95 | 654.15 | 680.40 | 680.40 | 1,194,879 |
| 07 Feb 2024 | 630.00 | 682.60 | 625.60 | 649.20 | 649.20 | 1,617,521 |
| 06 Feb 2024 | 597.00 | 624.90 | 595.45 | 617.95 | 617.95 | 307,230 |
| 05 Feb 2024 | 606.60 | 606.60 | 582.30 | 594.10 | 594.10 | 196,719 |
| 02 Feb 2024 | 616.30 | 619.90 | 600.00 | 606.60 | 606.60 | 195,755 |
| 01 Feb 2024 | 611.80 | 617.45 | 608.05 | 614.50 | 614.50 | 167,999 |
| 31 Jan 2024 | 612.25 | 617.00 | 607.40 | 614.90 | 614.90 | 278,428 |
| 30 Jan 2024 | 599.60 | 615.50 | 591.40 | 607.40 | 607.40 | 681,790 |
| 29 Jan 2024 | 584.00 | 602.45 | 580.45 | 595.45 | 595.45 | 884,777 |
| 25 Jan 2024 | 578.50 | 587.50 | 576.00 | 580.55 | 580.55 | 555,182 |
| 24 Jan 2024 | 556.00 | 578.85 | 551.90 | 575.05 | 575.05 | 821,274 |
| 23 Jan 2024 | 545.30 | 570.00 | 532.20 | 554.10 | 554.10 | 1,574,443 |
| 19 Jan 2024 | 546.80 | 551.10 | 541.00 | 542.60 | 542.60 | 108,945 |
| 18 Jan 2024 | 542.85 | 548.00 | 524.00 | 544.05 | 544.05 | 228,197 |
| 17 Jan 2024 | 543.00 | 548.00 | 535.00 | 541.75 | 541.75 | 120,498 |
| 16 Jan 2024 | 540.00 | 549.00 | 534.60 | 543.05 | 543.05 | 244,279 |
| 15 Jan 2024 | 538.20 | 539.95 | 529.25 | 538.30 | 538.30 | 120,053 |
| 12 Jan 2024 | 540.00 | 540.00 | 532.95 | 536.10 | 536.10 | 336,909 |
| 11 Jan 2024 | 541.00 | 542.20 | 530.55 | 532.80 | 532.80 | 83,565 |
| 10 Jan 2024 | 536.95 | 542.40 | 531.55 | 539.15 | 539.15 | 86,381 |
| 09 Jan 2024 | 537.45 | 540.00 | 529.45 | 536.30 | 536.30 | 76,178 |
| 08 Jan 2024 | 544.95 | 545.65 | 531.00 | 535.85 | 535.85 | 71,948 |
| 05 Jan 2024 | 537.00 | 545.00 | 533.70 | 543.10 | 543.10 | 102,631 |
| 04 Jan 2024 | 542.80 | 544.75 | 534.10 | 535.95 | 535.95 | 100,014 |
| 03 Jan 2024 | 545.70 | 562.15 | 540.10 | 541.30 | 541.30 | 401,666 |
| 02 Jan 2024 | 542.65 | 548.50 | 535.15 | 546.25 | 546.25 | 143,968 |
| 01 Jan 2024 | 547.25 | 547.65 | 538.10 | 542.05 | 542.05 | 75,856 |
| 29 Dec 2023 | 528.85 | 548.00 | 526.15 | 544.55 | 544.55 | 349,568 |
| 28 Dec 2023 | 530.00 | 538.65 | 527.00 | 528.85 | 528.85 | 78,478 |
| 27 Dec 2023 | 538.40 | 541.20 | 529.00 | 532.80 | 532.80 | 68,971 |
| 26 Dec 2023 | 547.00 | 552.00 | 534.00 | 537.05 | 537.05 | 130,878 |
| 22 Dec 2023 | 527.00 | 553.20 | 526.60 | 545.70 | 545.70 | 526,185 |
| 21 Dec 2023 | 514.00 | 530.50 | 503.10 | 528.35 | 528.35 | 285,172 |
| 20 Dec 2023 | 517.45 | 531.00 | 511.00 | 515.00 | 515.00 | 294,422 |
| 19 Dec 2023 | 523.40 | 523.90 | 515.50 | 517.45 | 517.45 | 114,652 |
| 18 Dec 2023 | 524.55 | 527.45 | 513.10 | 519.25 | 519.25 | 273,129 |
| 15 Dec 2023 | 539.85 | 545.95 | 521.10 | 524.50 | 524.50 | 205,805 |
| 14 Dec 2023 | 546.00 | 548.00 | 535.15 | 536.90 | 536.90 | 125,930 |
| 13 Dec 2023 | 541.10 | 546.00 | 533.00 | 543.40 | 543.40 | 130,186 |
| 12 Dec 2023 | 554.00 | 554.00 | 540.00 | 541.70 | 541.70 | 215,197 |
| 11 Dec 2023 | 541.25 | 552.00 | 540.00 | 549.80 | 549.80 | 584,965 |
| 08 Dec 2023 | 520.20 | 549.65 | 518.50 | 536.40 | 536.40 | 1,467,862 |
| 07 Dec 2023 | 517.30 | 523.80 | 515.45 | 519.55 | 519.55 | 87,384 |
| 06 Dec 2023 | 517.30 | 522.75 | 514.35 | 517.25 | 517.25 | 111,550 |
| 05 Dec 2023 | 521.55 | 525.35 | 514.50 | 518.45 | 518.45 | 164,588 |
| 04 Dec 2023 | 531.00 | 534.70 | 518.45 | 521.55 | 521.55 | 148,973 |
| 01 Dec 2023 | 535.00 | 535.15 | 524.95 | 526.55 | 526.55 | 142,625 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.