Advertisement
U.S. markets open in 1 hour 15 minutes

Elgi Equipments Limited (ELGIEQUIP.NS)

NSE - NSE Real Time Price. Currency in INR
601.70+22.30 (+3.85%)
At close: 03:30PM IST
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024583.75605.00578.15601.70601.70514,955
Mar 27, 2024581.50589.50576.55579.40579.40243,548
Mar 26, 2024593.00593.00578.05580.45580.45244,293
Mar 22, 2024594.50601.20584.00589.55589.55349,159
Mar 21, 2024599.95617.40594.20596.90596.90199,169
Mar 20, 2024629.85630.00594.00597.40597.40277,548
Mar 19, 2024627.00633.55626.55629.40629.4095,589
Mar 18, 2024630.00636.95622.55628.05628.0577,261
Mar 15, 2024632.85652.25618.80634.00634.00424,929
Mar 14, 2024621.30642.30609.00630.70630.70239,080
Mar 13, 2024628.10630.00602.95624.80624.80388,766
Mar 12, 2024684.50687.00625.55631.85631.85614,251
Mar 11, 2024702.50713.45671.55684.45684.45215,247
Mar 07, 2024697.50707.45693.35699.70699.70160,652
Mar 06, 2024703.65714.20679.00697.55697.55286,477
Mar 05, 2024672.00713.90672.00703.05703.05880,535
Mar 04, 2024689.85691.95676.75681.35681.35210,715
Mar 01, 2024653.45696.45653.30680.60680.601,890,817
Feb 29, 2024631.70655.50615.55652.05652.05354,896
Feb 28, 2024633.85639.00625.95631.30631.3094,805
Feb 27, 2024622.95635.20617.05631.95631.95173,157
Feb 26, 2024634.00635.65620.20621.90621.9085,007
Feb 23, 2024634.15637.00624.10632.45632.4595,443
Feb 22, 2024649.50651.00622.50629.10629.10305,098
Feb 21, 2024631.60669.80631.60646.70646.70565,862
Feb 20, 2024632.40674.00626.00630.25630.25880,822
Feb 19, 2024645.65645.70630.80631.75631.7580,451
Feb 16, 2024649.90661.35636.50640.55640.55269,733
Feb 15, 2024660.00667.00642.15647.75647.75297,012
Feb 14, 2024613.00683.50612.00668.15668.153,735,572
Feb 13, 2024664.00664.00606.60613.25613.25757,104
Feb 12, 2024679.80699.00667.05679.40679.40249,471
Feb 09, 2024678.05685.45661.15679.80679.80631,645
Feb 08, 2024656.00703.95654.15680.40680.401,194,879
Feb 07, 2024630.00682.60625.60649.20649.201,617,521
Feb 06, 2024597.00624.90595.45617.95617.95307,230
Feb 05, 2024606.60606.60582.30594.10594.10196,719
Feb 02, 2024616.30619.90600.00606.60606.60195,755
Feb 01, 2024611.80617.45608.05614.50614.50167,999
Jan 31, 2024612.25617.00607.40614.90614.90278,428
Jan 30, 2024599.60615.50591.40607.40607.40681,790
Jan 29, 2024584.00602.45580.45595.45595.45884,777
Jan 25, 2024578.50587.50576.00580.55580.55555,182
Jan 24, 2024556.00578.85551.90575.05575.05821,274
Jan 23, 2024545.30570.00532.20554.10554.101,574,443
Jan 19, 2024546.80551.10541.00542.60542.60108,945
Jan 18, 2024542.85548.00524.00544.05544.05228,197
Jan 17, 2024543.00548.00535.00541.75541.75120,498
Jan 16, 2024540.00549.00534.60543.05543.05244,279
Jan 15, 2024538.20539.95529.25538.30538.30120,053
Jan 12, 2024540.00540.00532.95536.10536.10336,909
Jan 11, 2024541.00542.20530.55532.80532.8083,565
Jan 10, 2024536.95542.40531.55539.15539.1586,381
Jan 09, 2024537.45540.00529.45536.30536.3076,178
Jan 08, 2024544.95545.65531.00535.85535.8571,948
Jan 05, 2024537.00545.00533.70543.10543.10102,631
Jan 04, 2024542.80544.75534.10535.95535.95100,014
Jan 03, 2024545.70562.15540.10541.30541.30401,666
Jan 02, 2024542.65548.50535.15546.25546.25143,968
Jan 01, 2024547.25547.65538.10542.05542.0575,856
Dec 29, 2023528.85548.00526.15544.55544.55349,568
Dec 28, 2023530.00538.65527.00528.85528.8578,478
Dec 27, 2023538.40541.20529.00532.80532.8068,971
Dec 26, 2023547.00552.00534.00537.05537.05130,878
Dec 22, 2023527.00553.20526.60545.70545.70526,185
Dec 21, 2023514.00530.50503.10528.35528.35285,172
Dec 20, 2023517.45531.00511.00515.00515.00294,422
Dec 19, 2023523.40523.90515.50517.45517.45114,652
Dec 18, 2023524.55527.45513.10519.25519.25273,129
Dec 15, 2023539.85545.95521.10524.50524.50205,805
Dec 14, 2023546.00548.00535.15536.90536.90125,930
Dec 13, 2023541.10546.00533.00543.40543.40130,186
Dec 12, 2023554.00554.00540.00541.70541.70215,197
Dec 11, 2023541.25552.00540.00549.80549.80584,965
Dec 08, 2023520.20549.65518.50536.40536.401,467,862
Dec 07, 2023517.30523.80515.45519.55519.5587,384
Dec 06, 2023517.30522.75514.35517.25517.25111,550
Dec 05, 2023521.55525.35514.50518.45518.45164,588
Dec 04, 2023531.00534.70518.45521.55521.55148,973
Dec 01, 2023535.00535.15524.95526.55526.55142,625
Nov 30, 2023520.00532.70515.05531.15531.15306,812
Nov 29, 2023521.10523.90515.75518.70518.70147,782
Nov 28, 2023522.85527.65515.05520.95520.95131,101
Nov 24, 2023529.30530.20516.05522.85522.85190,808
Nov 23, 2023520.45529.15519.00524.10524.10253,571
Nov 22, 2023518.45522.95516.30519.45519.4594,577
Nov 21, 2023522.20524.75515.05517.30517.30253,582
Nov 20, 2023509.00527.90508.50519.90519.90438,938
Nov 17, 2023506.95514.90503.50508.85508.85197,860
Nov 16, 2023521.20522.25502.60509.05509.05192,719
Nov 15, 2023514.35523.90509.00521.20521.20323,439
Nov 13, 2023524.85532.45504.00513.40513.40318,071
Nov 10, 2023534.55537.05524.00529.75529.75233,577
Nov 09, 2023525.00540.90522.05534.70534.701,360,002
Nov 08, 2023510.50518.55509.45515.30515.30215,302
Nov 07, 2023503.00511.85503.00510.55510.55120,365
Nov 06, 2023506.25510.80502.90504.95504.95109,227
Nov 03, 2023508.80509.90503.25506.20506.2086,898
Nov 02, 2023500.05507.85499.55504.95504.95107,264
Nov 01, 2023505.35511.50497.00499.15499.15165,155
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...