UK markets closed

Elecon Engineering Company Limited (ELECON.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,101.60-36.40 (-3.20%)
At close: 03:29PM IST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241,140.101,146.501,085.101,101.601,101.6014,379
02 May 20241,139.251,162.701,125.001,138.001,138.006,066
30 Apr 20241,161.201,165.701,124.801,133.451,133.4534,386
29 Apr 20241,122.201,178.801,122.201,161.301,161.3046,422
26 Apr 20241,161.451,161.451,120.001,128.501,128.509,660
25 Apr 20241,159.401,165.001,129.851,141.801,141.8041,260
24 Apr 20241,130.951,170.501,130.951,149.501,149.5023,768
23 Apr 20241,179.451,180.001,114.201,126.101,126.1030,147
22 Apr 20241,244.951,244.951,141.001,154.951,154.95113,293
19 Apr 20241,040.851,197.551,029.951,166.601,166.60235,729
18 Apr 20241,019.951,070.001,019.951,061.651,061.6593,924
16 Apr 2024989.251,021.30988.251,016.451,016.459,057
15 Apr 2024904.051,020.00904.05987.25987.2521,257
12 Apr 20241,001.551,001.55966.35971.65971.6524,815
10 Apr 2024999.551,018.00987.10999.05999.0512,505
09 Apr 20241,025.951,031.00994.151,003.301,003.3017,420
08 Apr 20241,032.951,032.951,012.751,024.201,024.2022,635
05 Apr 2024980.651,014.40975.351,005.951,005.9517,907
04 Apr 2024985.00995.00973.60984.50984.508,376
03 Apr 2024962.35981.85959.00977.20977.205,431
02 Apr 2024989.95989.95962.30972.40972.4015,345
01 Apr 2024952.55980.00952.00977.55977.5526,464
28 Mar 2024968.55974.45933.75949.85949.857,203
27 Mar 2024967.95970.00926.40958.50958.5036,032
26 Mar 2024938.45947.70905.05943.80943.8012,352
22 Mar 2024896.85924.00884.15918.15918.1520,109
21 Mar 2024850.65905.50850.65891.25891.2522,253
20 Mar 2024835.45858.20824.45842.45842.454,808
19 Mar 2024857.95857.95827.55835.10835.105,238
18 Mar 2024871.75880.15844.85848.10848.1010,471
15 Mar 2024848.90893.95841.40872.90872.9051,026
14 Mar 2024824.95858.95790.10848.55848.5546,739
13 Mar 2024870.85885.50795.10810.35810.3584,706
12 Mar 2024949.10952.35858.40870.40870.4055,400
11 Mar 2024963.60963.60920.30943.55943.556,287
07 Mar 2024930.05966.15930.00961.00961.0019,136
06 Mar 2024982.00982.00934.00942.85942.8513,125
05 Mar 2024999.60999.60974.65980.10980.1015,463
04 Mar 2024999.601,000.60975.50991.55991.5514,926
01 Mar 2024996.051,009.75985.35989.55989.5512,844
29 Feb 2024935.001,012.00911.001,005.401,005.4016,699
28 Feb 2024955.05970.65924.00937.50937.505,665
27 Feb 20241,010.001,010.00934.55950.90950.9021,299
26 Feb 20241,017.751,025.45995.50998.95998.958,227
23 Feb 20241,002.551,028.00999.851,017.351,017.3518,787
22 Feb 2024990.551,009.30990.55997.35997.359,732
21 Feb 20241,041.451,041.45985.351,000.551,000.5510,910
20 Feb 20241,057.901,057.901,017.601,020.851,020.8524,544
19 Feb 20241,049.901,059.001,027.351,042.951,042.9528,548
16 Feb 20241,033.201,049.951,012.001,020.801,020.806,456
15 Feb 20241,041.001,063.451,024.401,026.151,026.156,446
14 Feb 20241,004.901,047.80991.551,038.151,038.158,990
13 Feb 20241,001.851,013.80970.001,005.051,005.0523,650
12 Feb 2024993.901,013.40980.30985.20985.2029,715
09 Feb 20241,041.001,046.40997.001,014.201,014.2010,123
08 Feb 20241,070.401,070.401,040.101,042.301,042.3014,422
07 Feb 20241,069.901,069.901,045.801,057.601,057.606,647
06 Feb 20241,068.701,071.951,042.651,047.801,047.807,590
05 Feb 20241,067.201,087.501,058.651,065.801,065.8014,544
02 Feb 20241,081.851,097.601,060.851,066.851,066.8513,106
01 Feb 20241,107.551,108.251,065.001,069.451,069.4537,634
31 Jan 20241,085.201,108.351,063.601,100.801,100.8018,746
30 Jan 20241,072.301,120.501,067.701,085.051,085.0579,613
29 Jan 20241,040.051,083.701,039.751,064.551,064.5521,305
25 Jan 20241,079.601,119.551,028.001,036.001,036.0070,886
24 Jan 20241,001.251,067.651,001.201,058.901,058.9048,066
23 Jan 20241,085.251,100.451,005.701,011.001,011.0040,265
19 Jan 20241,024.901,091.751,024.901,085.901,085.9031,314
18 Jan 2024------
17 Jan 20241,032.251,039.351,010.301,017.901,017.9017,737
16 Jan 20241,076.851,090.001,010.101,033.001,033.0048,397
15 Jan 20241,025.951,093.701,024.251,073.201,073.2044,897
12 Jan 20241,021.151,026.351,006.851,020.451,020.4538,225
11 Jan 20241,009.851,034.35999.501,014.051,014.0527,448
10 Jan 20241,006.201,010.15984.001,001.351,001.3556,174
09 Jan 20241,013.251,026.00996.851,006.051,006.0535,283
08 Jan 2024943.851,027.75943.85989.90989.90101,558
05 Jan 2024938.50944.55926.75934.65934.6531,154
04 Jan 2024911.65941.00911.65928.65928.656,044
03 Jan 2024917.05928.00917.05921.35921.359,135
02 Jan 2024944.85944.85903.80918.50918.5041,572
01 Jan 2024952.95952.95930.00937.70937.707,616
29 Dec 2023944.65967.85922.10926.90926.9024,430
28 Dec 2023947.25948.90933.50936.90936.909,578
27 Dec 2023945.75948.00930.90938.35938.3537,503
26 Dec 2023889.80946.95878.15941.50941.50111,156
22 Dec 2023894.50902.00884.60894.75894.759,821
21 Dec 2023882.30897.95859.00889.35889.3539,039
20 Dec 2023900.35935.00866.80882.30882.3032,430
19 Dec 2023929.65929.65902.35905.50905.509,593
18 Dec 2023930.95930.95908.20912.90912.909,349
15 Dec 2023923.05940.00912.00915.60915.6029,852
14 Dec 2023932.05941.90918.10923.25923.2530,376
13 Dec 2023918.00934.95906.85931.60931.6033,477
12 Dec 2023938.80948.20906.50914.10914.1043,254
11 Dec 2023945.90971.85927.30935.10935.1013,270
08 Dec 2023951.00954.45925.00935.50935.5024,227
07 Dec 2023947.35958.20916.25949.15949.1514,448
06 Dec 2023934.50947.55916.60930.10930.1029,981
05 Dec 2023957.95965.65925.00934.50934.5016,005
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...