Elgi Equipments Limited (NSE:ELGIEQUIP)
India
· Delayed Price · Currency is INR 500.80
+9.35 (1.90%)
At close: Dec 5, 2025
Elgi Equipments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 492.00 | 504.00 | 492.00 | 500.80 | 500.80 | 1.90% | 449,580 |
| Dec 4, 2025 | 508.50 | 508.50 | 489.85 | 491.45 | 491.45 | -2.97% | 442,139 |
| Dec 3, 2025 | 509.00 | 515.00 | 504.80 | 506.50 | 506.50 | 0.11% | 654,373 |
| Dec 2, 2025 | 500.15 | 513.00 | 500.15 | 505.95 | 505.95 | 1.16% | 521,046 |
| Dec 1, 2025 | 510.00 | 512.70 | 498.55 | 500.15 | 500.15 | -2.03% | 572,043 |
| Nov 28, 2025 | 498.55 | 520.80 | 498.55 | 510.50 | 510.50 | 2.40% | 3,298,236 |
| Nov 27, 2025 | 503.20 | 507.55 | 492.95 | 498.55 | 498.55 | -0.02% | 675,937 |
| Nov 26, 2025 | 486.00 | 510.00 | 483.05 | 498.65 | 498.65 | 3.78% | 3,670,073 |
| Nov 25, 2025 | 495.50 | 495.75 | 473.30 | 480.50 | 480.50 | -3.10% | 4,580,258 |
| Nov 24, 2025 | 494.00 | 498.45 | 487.15 | 495.85 | 495.85 | 0.63% | 468,674 |
| Nov 21, 2025 | 507.00 | 508.00 | 491.05 | 492.75 | 492.75 | -2.92% | 460,572 |
| Nov 20, 2025 | 506.10 | 513.35 | 501.00 | 507.55 | 507.55 | 0.59% | 1,486,495 |
| Nov 19, 2025 | 507.95 | 508.00 | 499.25 | 504.55 | 504.55 | -0.07% | 331,749 |
| Nov 18, 2025 | 518.80 | 518.80 | 502.75 | 504.90 | 504.90 | -1.90% | 496,364 |
| Nov 17, 2025 | 506.00 | 534.40 | 500.15 | 514.70 | 514.70 | 2.63% | 3,816,106 |
| Nov 14, 2025 | 504.15 | 504.80 | 496.70 | 501.50 | 501.50 | 0.30% | 166,794 |
| Nov 13, 2025 | 502.00 | 507.90 | 490.80 | 500.00 | 500.00 | 1.67% | 1,084,726 |
| Nov 12, 2025 | 486.20 | 493.00 | 484.55 | 491.80 | 491.80 | 1.09% | 259,525 |
| Nov 11, 2025 | 474.45 | 493.40 | 469.60 | 486.50 | 486.50 | 2.54% | 371,977 |
| Nov 10, 2025 | 479.20 | 481.00 | 473.00 | 474.45 | 474.45 | -0.98% | 134,593 |
| Nov 7, 2025 | 481.00 | 481.00 | 473.00 | 479.15 | 479.15 | -0.88% | 166,325 |
| Nov 6, 2025 | 481.70 | 486.30 | 478.65 | 483.40 | 483.40 | 0.23% | 181,574 |
| Nov 4, 2025 | 498.00 | 498.70 | 480.90 | 482.30 | 482.30 | -2.69% | 296,963 |
| Nov 3, 2025 | 500.90 | 500.90 | 493.40 | 495.65 | 495.65 | -0.35% | 203,122 |
| Oct 31, 2025 | 505.00 | 509.90 | 496.10 | 497.40 | 497.40 | -0.84% | 358,780 |
| Oct 30, 2025 | 508.00 | 508.00 | 496.55 | 501.60 | 501.60 | -0.70% | 270,557 |
| Oct 29, 2025 | 497.00 | 507.40 | 492.30 | 505.15 | 505.15 | 1.66% | 542,994 |
| Oct 28, 2025 | 492.00 | 498.80 | 490.30 | 496.90 | 496.90 | 1.35% | 505,478 |
| Oct 27, 2025 | 492.00 | 495.20 | 486.05 | 490.30 | 490.30 | 0.54% | 554,549 |
| Oct 24, 2025 | 475.60 | 490.00 | 469.50 | 487.65 | 487.65 | 3.66% | 594,129 |
| Oct 23, 2025 | 486.95 | 495.00 | 468.00 | 470.45 | 470.45 | -1.06% | 700,255 |
| Oct 21, 2025 | 470.60 | 478.80 | 470.00 | 475.50 | 475.50 | 1.91% | 73,015 |
| Oct 20, 2025 | 468.75 | 469.95 | 458.85 | 466.60 | 466.60 | 0.18% | 219,659 |
| Oct 17, 2025 | 472.85 | 473.90 | 464.30 | 465.75 | 465.75 | -1.02% | 167,754 |
| Oct 16, 2025 | 461.85 | 478.00 | 458.95 | 470.55 | 470.55 | 2.19% | 667,871 |
| Oct 15, 2025 | 463.30 | 466.80 | 458.50 | 460.45 | 460.45 | -0.53% | 319,895 |
| Oct 14, 2025 | 474.05 | 475.20 | 461.00 | 462.90 | 462.90 | -1.99% | 229,610 |
| Oct 13, 2025 | 485.00 | 485.00 | 469.05 | 472.30 | 472.30 | -2.39% | 295,276 |
| Oct 10, 2025 | 485.00 | 490.50 | 480.35 | 483.85 | 483.85 | -0.82% | 251,902 |
| Oct 9, 2025 | 484.00 | 489.90 | 482.30 | 487.85 | 487.85 | 0.41% | 98,870 |
| Oct 8, 2025 | 490.00 | 493.00 | 484.10 | 485.85 | 485.85 | -2.10% | 122,471 |
| Oct 7, 2025 | 489.10 | 503.00 | 484.00 | 496.25 | 496.25 | 2.10% | 566,924 |
| Oct 6, 2025 | 493.00 | 493.00 | 481.00 | 486.05 | 486.05 | -1.69% | 129,933 |
| Oct 3, 2025 | 485.90 | 496.00 | 483.15 | 494.40 | 494.40 | 2.58% | 259,726 |
| Oct 1, 2025 | 482.00 | 486.40 | 479.75 | 481.95 | 481.95 | -0.05% | 202,357 |
| Sep 30, 2025 | 480.50 | 485.90 | 478.05 | 482.20 | 482.20 | 1.17% | 159,710 |
| Sep 29, 2025 | 487.00 | 492.30 | 473.00 | 476.60 | 476.60 | -1.92% | 252,718 |
| Sep 26, 2025 | 495.50 | 498.60 | 477.00 | 485.95 | 485.95 | -1.93% | 402,635 |
| Sep 25, 2025 | 501.90 | 502.05 | 495.00 | 495.50 | 495.50 | -1.08% | 165,970 |
| Sep 24, 2025 | 501.70 | 505.45 | 495.00 | 500.90 | 500.90 | -0.44% | 402,398 |