NSE - Delayed Quote INR

Elgi Equipments Limited (ELGIEQUIP.NS)

650.45 +22.50 (+3.58%)
At close: April 26 at 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 634.00 654.70 629.50 650.45 650.45 454,502
Apr 25, 2024 613.00 630.00 606.05 627.95 627.95 172,291
Apr 24, 2024 630.00 633.20 614.60 617.35 617.35 227,303
Apr 23, 2024 625.00 630.70 611.05 627.90 627.90 281,381
Apr 22, 2024 625.25 633.00 610.05 613.50 613.50 171,720
Apr 19, 2024 624.05 633.50 613.00 623.55 623.55 87,983
Apr 18, 2024 626.00 641.95 622.35 625.95 625.95 142,217
Apr 16, 2024 635.00 642.00 615.50 621.70 621.70 209,460
Apr 15, 2024 627.00 635.50 604.60 629.95 629.95 297,816
Apr 12, 2024 631.50 666.00 631.00 640.45 640.45 706,356
Apr 10, 2024 619.75 633.90 619.00 628.65 628.65 149,014
Apr 9, 2024 634.00 634.00 616.10 618.70 618.70 228,331
Apr 8, 2024 648.90 651.20 630.50 632.75 632.75 233,215
Apr 5, 2024 644.95 669.00 634.00 647.65 647.65 940,826
Apr 4, 2024 597.85 666.65 592.10 653.35 653.35 5,099,970
Apr 3, 2024 591.00 595.25 584.70 589.00 589.00 151,791
Apr 2, 2024 597.10 598.85 588.10 590.15 590.15 156,932
Apr 1, 2024 609.90 609.90 589.00 592.10 592.10 242,943
Mar 28, 2024 583.75 605.00 578.15 601.70 601.70 514,956
Mar 27, 2024 581.50 589.50 576.55 579.40 579.40 243,548
Mar 26, 2024 593.00 593.00 578.05 580.45 580.45 244,293
Mar 22, 2024 594.50 601.20 584.00 589.55 589.55 349,159
Mar 21, 2024 599.95 617.40 594.20 596.90 596.90 199,169
Mar 20, 2024 629.85 630.00 594.00 597.40 597.40 277,548
Mar 19, 2024 627.00 633.55 626.55 629.40 629.40 95,589
Mar 18, 2024 630.00 636.95 622.55 628.05 628.05 77,261
Mar 15, 2024 632.85 652.25 618.80 634.00 634.00 424,929
Mar 14, 2024 621.30 642.30 609.00 630.70 630.70 239,080
Mar 13, 2024 628.10 630.00 602.95 624.80 624.80 388,766
Mar 12, 2024 684.50 687.00 625.55 631.85 631.85 614,251
Mar 11, 2024 702.50 713.45 671.55 684.45 684.45 215,247
Mar 7, 2024 697.50 707.45 693.35 699.70 699.70 160,652
Mar 6, 2024 703.65 714.20 679.00 697.55 697.55 286,477
Mar 5, 2024 672.00 713.90 672.00 703.05 703.05 880,535
Mar 4, 2024 689.85 691.95 676.75 681.35 681.35 210,715
Mar 1, 2024 653.45 696.45 653.30 680.60 680.60 1,890,817
Feb 29, 2024 631.70 655.50 615.55 652.05 652.05 354,896
Feb 28, 2024 633.85 639.00 625.95 631.30 631.30 94,805
Feb 27, 2024 622.95 635.20 617.05 631.95 631.95 173,157
Feb 26, 2024 634.00 635.65 620.20 621.90 621.90 85,007
Feb 23, 2024 634.15 637.00 624.10 632.45 632.45 95,443
Feb 22, 2024 649.50 651.00 622.50 629.10 629.10 305,098
Feb 21, 2024 631.60 669.80 631.60 646.70 646.70 565,862
Feb 20, 2024 632.40 674.00 626.00 630.25 630.25 880,822
Feb 19, 2024 645.65 645.70 630.80 631.75 631.75 80,451
Feb 16, 2024 649.90 661.35 636.50 640.55 640.55 269,733
Feb 15, 2024 660.00 667.00 642.15 647.75 647.75 297,012
Feb 14, 2024 613.00 683.50 612.00 668.15 668.15 3,735,572
Feb 13, 2024 664.00 664.00 606.60 613.25 613.25 757,104
Feb 12, 2024 679.80 699.00 667.05 679.40 679.40 249,471
Feb 9, 2024 678.05 685.45 661.15 679.80 679.80 631,645
Feb 8, 2024 656.00 703.95 654.15 680.40 680.40 1,194,879
Feb 7, 2024 630.00 682.60 625.60 649.20 649.20 1,617,521
Feb 6, 2024 597.00 624.90 595.45 617.95 617.95 307,230
Feb 5, 2024 606.60 606.60 582.30 594.10 594.10 196,719
Feb 2, 2024 616.30 619.90 600.00 606.60 606.60 195,755
Feb 1, 2024 611.80 617.45 608.05 614.50 614.50 167,999
Jan 31, 2024 612.25 617.00 607.40 614.90 614.90 278,428
Jan 30, 2024 599.60 615.50 591.40 607.40 607.40 681,790
Jan 29, 2024 584.00 602.45 580.45 595.45 595.45 884,777
Jan 25, 2024 578.50 587.50 576.00 580.55 580.55 555,182
Jan 24, 2024 556.00 578.85 551.90 575.05 575.05 821,274
Jan 23, 2024 545.30 570.00 532.20 554.10 554.10 1,574,443
Jan 19, 2024 546.80 551.10 541.00 542.60 542.60 108,945
Jan 18, 2024 542.85 548.00 524.00 544.05 544.05 228,197
Jan 17, 2024 543.00 548.00 535.00 541.75 541.75 120,498
Jan 16, 2024 540.00 549.00 534.60 543.05 543.05 244,279
Jan 15, 2024 538.20 539.95 529.25 538.30 538.30 120,053
Jan 12, 2024 540.00 540.00 532.95 536.10 536.10 336,909
Jan 11, 2024 541.00 542.20 530.55 532.80 532.80 83,565
Jan 10, 2024 536.95 542.40 531.55 539.15 539.15 86,381
Jan 9, 2024 537.45 540.00 529.45 536.30 536.30 76,178
Jan 8, 2024 544.95 545.65 531.00 535.85 535.85 71,948
Jan 5, 2024 537.00 545.00 533.70 543.10 543.10 102,631
Jan 4, 2024 542.80 544.75 534.10 535.95 535.95 100,014
Jan 3, 2024 545.70 562.15 540.10 541.30 541.30 401,666
Jan 2, 2024 542.65 548.50 535.15 546.25 546.25 143,968
Jan 1, 2024 547.25 547.65 538.10 542.05 542.05 75,856
Dec 29, 2023 528.85 548.00 526.15 544.55 544.55 349,568
Dec 28, 2023 530.00 538.65 527.00 528.85 528.85 78,478
Dec 27, 2023 538.40 541.20 529.00 532.80 532.80 68,971
Dec 26, 2023 547.00 552.00 534.00 537.05 537.05 130,878
Dec 22, 2023 527.00 553.20 526.60 545.70 545.70 526,185
Dec 21, 2023 514.00 530.50 503.10 528.35 528.35 285,172
Dec 20, 2023 517.45 531.00 511.00 515.00 515.00 294,422
Dec 19, 2023 523.40 523.90 515.50 517.45 517.45 114,652
Dec 18, 2023 524.55 527.45 513.10 519.25 519.25 273,129
Dec 15, 2023 539.85 545.95 521.10 524.50 524.50 205,805
Dec 14, 2023 546.00 548.00 535.15 536.90 536.90 125,930
Dec 13, 2023 541.10 546.00 533.00 543.40 543.40 130,186
Dec 12, 2023 554.00 554.00 540.00 541.70 541.70 215,197
Dec 11, 2023 541.25 552.00 540.00 549.80 549.80 584,965
Dec 8, 2023 520.20 549.65 518.50 536.40 536.40 1,467,862
Dec 7, 2023 517.30 523.80 515.45 519.55 519.55 87,384
Dec 6, 2023 517.30 522.75 514.35 517.25 517.25 111,550
Dec 5, 2023 521.55 525.35 514.50 518.45 518.45 164,588
Dec 4, 2023 531.00 534.70 518.45 521.55 521.55 148,973
Dec 1, 2023 535.00 535.15 524.95 526.55 526.55 142,625
Nov 30, 2023 520.00 532.70 515.05 531.15 531.15 306,812
Nov 29, 2023 521.10 523.90 515.75 518.70 518.70 147,782
Nov 28, 2023 522.85 527.65 515.05 520.95 520.95 131,101
Nov 24, 2023 529.30 530.20 516.05 522.85 522.85 190,808
Nov 23, 2023 520.45 529.15 519.00 524.10 524.10 253,571
Nov 22, 2023 518.45 522.95 516.30 519.45 519.45 94,577
Nov 21, 2023 522.20 524.75 515.05 517.30 517.30 253,582
Nov 20, 2023 509.00 527.90 508.50 519.90 519.90 438,938
Nov 17, 2023 506.95 514.90 503.50 508.85 508.85 197,860
Nov 16, 2023 521.20 522.25 502.60 509.05 509.05 192,719
Nov 15, 2023 514.35 523.90 509.00 521.20 521.20 323,439
Nov 13, 2023 524.85 532.45 504.00 513.40 513.40 318,071
Nov 10, 2023 534.55 537.05 524.00 529.75 529.75 233,577
Nov 9, 2023 525.00 540.90 522.05 534.70 534.70 1,360,002
Nov 8, 2023 510.50 518.55 509.45 515.30 515.30 215,302
Nov 7, 2023 503.00 511.85 503.00 510.55 510.55 120,365
Nov 6, 2023 506.25 510.80 502.90 504.95 504.95 109,227
Nov 3, 2023 508.80 509.90 503.25 506.20 506.20 86,898
Nov 2, 2023 500.05 507.85 499.55 504.95 504.95 107,264
Nov 1, 2023 505.35 511.50 497.00 499.15 499.15 165,155
Oct 31, 2023 503.00 516.20 503.00 505.35 505.35 653,354
Oct 30, 2023 482.00 504.00 480.00 501.20 501.20 388,240
Oct 27, 2023 472.60 488.85 472.60 481.15 481.15 115,241
Oct 26, 2023 481.00 482.90 466.80 472.00 472.00 139,824
Oct 25, 2023 480.00 491.00 469.75 484.70 484.70 140,012
Oct 23, 2023 499.00 503.50 470.05 477.00 477.00 175,217
Oct 20, 2023 514.00 515.00 495.30 499.30 499.30 224,928
Oct 19, 2023 495.00 512.00 489.45 510.55 510.55 496,438
Oct 18, 2023 488.00 497.95 480.10 494.30 494.30 222,968
Oct 17, 2023 483.70 492.95 481.05 488.00 488.00 144,075
Oct 16, 2023 478.00 483.00 474.15 479.60 479.60 132,176
Oct 13, 2023 489.65 497.00 475.75 479.00 479.00 245,864
Oct 12, 2023 488.00 505.00 488.00 489.65 489.65 305,924
Oct 11, 2023 490.50 500.00 482.35 486.25 486.25 189,789
Oct 10, 2023 496.25 502.00 489.00 490.05 490.05 161,785
Oct 9, 2023 494.70 514.00 475.50 497.50 497.50 469,615
Oct 6, 2023 499.70 502.20 493.00 494.75 494.75 103,438
Oct 5, 2023 503.95 506.35 496.25 499.70 499.70 128,872
Oct 4, 2023 510.15 512.90 496.00 501.40 501.40 225,982
Oct 3, 2023 510.00 517.00 509.05 514.90 514.90 136,059
Sep 29, 2023 508.65 514.65 508.65 511.00 511.00 149,200
Sep 28, 2023 514.50 519.65 506.05 508.65 508.65 232,857
Sep 27, 2023 495.15 514.00 493.25 512.40 512.40 312,631
Sep 26, 2023 506.50 508.95 494.70 498.30 498.30 135,151
Sep 25, 2023 511.65 512.55 502.45 506.50 506.50 128,575
Sep 22, 2023 492.50 515.00 492.50 509.55 509.55 391,580
Sep 21, 2023 506.90 508.70 490.00 492.40 492.40 236,543
Sep 20, 2023 509.00 514.60 502.35 506.75 506.75 130,972
Sep 18, 2023 519.85 520.00 510.00 513.20 513.20 165,107
Sep 15, 2023 513.30 522.80 506.30 520.05 520.05 394,189
Sep 14, 2023 516.00 519.10 506.75 510.75 510.75 338,194
Sep 13, 2023 505.00 519.60 503.00 516.00 516.00 756,716
Sep 12, 2023 495.90 538.90 490.55 498.95 498.95 4,058,193
Sep 11, 2023 494.90 497.90 487.45 488.75 488.75 113,520
Sep 8, 2023 498.85 502.90 490.35 492.65 492.65 187,414
Sep 7, 2023 485.85 499.85 485.85 496.45 496.45 261,450
Sep 6, 2023 484.00 493.55 484.00 487.00 487.00 128,948
Sep 5, 2023 494.70 494.70 482.10 488.55 488.55 166,856
Sep 4, 2023 495.90 497.55 490.00 492.60 492.60 134,474
Sep 1, 2023 491.05 500.00 491.05 493.40 493.40 289,210
Aug 31, 2023 487.05 494.90 486.15 490.65 490.65 332,264
Aug 30, 2023 473.05 489.95 471.05 483.15 483.15 556,756
Aug 29, 2023 466.05 471.50 464.35 469.95 469.95 169,490
Aug 28, 2023 467.70 469.65 463.00 463.95 463.95 145,098
Aug 25, 2023 469.60 474.00 463.15 465.35 465.35 152,153
Aug 24, 2023 473.80 474.95 468.10 470.00 470.00 213,740
Aug 23, 2023 468.95 472.00 463.00 470.20 470.20 327,856
Aug 22, 2023 478.95 479.50 464.50 466.40 466.40 296,140
Aug 21, 2023 490.70 490.70 474.30 475.10 475.10 230,837
Aug 18, 2023 502.00 502.80 484.00 485.20 485.20 304,223
Aug 17, 2023 490.00 503.95 490.00 501.05 501.05 248,257
Aug 16, 2023 487.55 493.50 484.00 488.50 488.50 245,375
Aug 14, 2023 491.75 497.95 482.50 487.55 487.55 369,229
Aug 11, 2023 508.80 511.60 502.50 504.25 504.25 147,008
Aug 10, 2023 511.95 512.45 505.00 506.30 506.30 138,745
Aug 9, 2023 512.20 513.45 504.30 509.55 509.55 198,882
Aug 8, 2023 522.00 524.95 502.15 508.45 508.45 290,840
Aug 7, 2023 515.90 519.90 504.00 518.50 518.50 265,614
Aug 4, 2023 521.90 521.90 508.85 510.70 510.70 169,276
Aug 3, 2023 532.20 533.95 505.60 516.30 516.30 352,835
Aug 2, 2023 541.35 544.95 527.00 532.25 532.25 216,279
Aug 1, 2023 538.90 543.90 536.75 539.70 539.70 218,964
Jul 31, 2023 544.65 546.25 532.70 535.55 535.55 275,402
Jul 28, 2023 2.00 Dividend
Jul 28, 2023 547.80 550.95 538.00 541.50 541.50 181,019
Jul 27, 2023 561.05 562.50 546.55 547.60 545.60 181,728
Jul 26, 2023 554.40 563.00 553.05 559.75 557.71 327,286
Jul 25, 2023 555.25 559.55 550.05 552.45 550.43 135,486
Jul 24, 2023 563.05 563.70 553.55 555.25 553.22 118,192
Jul 21, 2023 564.80 565.25 555.15 561.35 559.30 150,571
Jul 20, 2023 571.70 571.70 559.30 565.50 563.43 179,633
Jul 19, 2023 564.00 573.60 553.00 569.10 567.02 392,079
Jul 18, 2023 579.05 585.95 558.50 562.00 559.95 352,723
Jul 17, 2023 573.00 578.00 565.05 576.20 574.10 301,825
Jul 14, 2023 570.00 581.35 564.00 572.95 570.86 467,965
Jul 13, 2023 588.75 591.70 561.05 566.90 564.83 735,213
Jul 12, 2023 559.00 623.00 556.65 583.20 581.07 8,440,159
Jul 11, 2023 550.00 554.20 542.85 545.50 543.51 522,239
Jul 10, 2023 539.85 549.95 535.40 546.35 544.35 329,748
Jul 7, 2023 541.00 543.75 535.00 538.70 536.73 166,062
Jul 6, 2023 540.60 543.95 538.40 539.55 537.58 128,308
Jul 5, 2023 548.00 548.00 539.05 540.60 538.63 242,769
Jul 4, 2023 541.90 544.70 538.05 539.00 537.03 122,254
Jul 3, 2023 545.90 546.10 538.05 539.30 537.33 174,814
Jun 30, 2023 531.45 545.00 531.05 541.60 539.62 511,759
Jun 28, 2023 542.00 548.50 525.10 529.90 527.96 373,417
Jun 27, 2023 552.60 566.95 537.00 540.50 538.53 1,031,563
Jun 26, 2023 541.55 552.40 534.30 549.85 547.84 698,107
Jun 23, 2023 532.00 550.00 527.25 541.55 539.57 531,345
Jun 22, 2023 540.15 554.70 527.05 531.35 529.41 766,602
Jun 21, 2023 533.70 543.20 532.10 540.15 538.18 240,900
Jun 20, 2023 535.75 538.10 526.35 531.70 529.76 145,088
Jun 19, 2023 536.00 547.85 531.10 534.15 532.20 281,412
Jun 16, 2023 535.00 539.90 526.00 534.25 532.30 227,512
Jun 15, 2023 550.00 553.00 527.25 531.60 529.66 413,723
Jun 14, 2023 550.00 551.65 540.10 547.70 545.70 229,748
Jun 13, 2023 530.05 550.00 530.05 548.45 546.45 523,867
Jun 12, 2023 535.85 537.20 523.05 529.05 527.12 218,284
Jun 9, 2023 538.50 552.50 531.60 534.85 532.90 285,444
Jun 8, 2023 546.15 553.30 535.55 537.75 535.79 211,579
Jun 7, 2023 535.15 545.75 533.10 544.55 542.56 245,343
Jun 6, 2023 532.40 540.00 525.10 535.15 533.20 250,848
Jun 5, 2023 548.05 554.65 527.35 531.10 529.16 321,563
Jun 2, 2023 543.35 549.00 537.35 544.65 542.66 249,934
Jun 1, 2023 538.65 561.95 537.05 540.65 538.68 635,624
May 31, 2023 533.90 547.00 515.25 534.45 532.50 746,226
May 30, 2023 549.90 550.95 531.00 533.80 531.85 340,272
May 29, 2023 546.95 561.50 541.55 547.90 545.90 584,267
May 26, 2023 559.00 563.90 540.00 543.60 541.61 469,995
May 25, 2023 565.80 583.80 552.55 557.00 554.97 1,015,210
May 24, 2023 533.00 583.80 531.00 571.25 569.16 4,041,541
May 23, 2023 556.50 565.70 532.25 539.25 537.28 1,657,214
May 22, 2023 485.00 564.80 484.40 557.50 555.46 8,014,464
May 19, 2023 469.20 478.50 463.70 472.20 470.48 239,438
May 18, 2023 472.40 481.15 464.80 469.20 467.49 399,501
May 17, 2023 483.80 483.80 465.95 468.55 466.84 329,750
May 16, 2023 467.80 492.00 465.00 486.90 485.12 901,373
May 15, 2023 431.95 471.80 430.50 467.30 465.59 1,780,667
May 12, 2023 445.95 454.75 428.50 429.90 428.33 333,640
May 11, 2023 448.60 450.75 444.00 445.00 443.37 83,361
May 10, 2023 444.90 448.90 440.50 446.25 444.62 128,431
May 9, 2023 453.90 460.00 442.00 444.90 443.28 198,912
May 8, 2023 449.80 456.00 445.40 451.75 450.10 241,111
May 5, 2023 449.95 463.90 445.00 446.75 445.12 423,620
May 4, 2023 454.00 456.90 445.15 449.10 447.46 200,402
May 3, 2023 458.75 466.45 450.25 451.95 450.30 217,757
May 2, 2023 467.05 474.95 455.00 458.30 456.63 242,150
Apr 28, 2023 471.65 474.20 459.00 464.70 463.00 267,581
Apr 27, 2023 471.55 478.50 466.00 468.40 466.69 138,018
Apr 26, 2023 475.20 484.25 468.00 470.55 468.83 220,596

Related Tickers

THERMAX.NS Thermax Limited
4,367.80
+1.57%
 
KIRLOSENG.NS Kirloskar Oil Engines Limited
1,018.30
+6.73%
 
TRITURBINE.NS Triveni Turbine Limited
535.70
+0.89%
 
YUKEN.NS Yuken India Limited
1,274.65
-0.45%
 
ROTO.NS Roto Pumps Limited
418.45
-0.66%
 
ELECON.NS Elecon Engineering Company Limited
1,126.20
-1.38%
 
TRF.NS TRF Limited
577.00
+0.87%
 
PENIND.NS Pennar Industries Limited
139.00
-1.56%
 
GET&D.BO GE T&D India Limited
1,089.20
-2.69%
 
SHANTIGEAR.NS Shanthi Gears Limited
565.65
+0.10%