NSE - Delayed Quote INR

Elgi Equipments Limited (ELGIEQUIP.NS)

Compare
620.65 -27.85 (-4.29%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 648.50 653.45 617.00 620.65 620.65 138,163
Oct 21, 2024 652.00 661.95 645.05 648.50 648.50 51,227
Oct 18, 2024 664.00 665.85 649.00 658.65 658.65 80,856
Oct 17, 2024 680.00 681.95 661.45 664.15 664.15 83,602
Oct 16, 2024 674.95 681.90 674.20 680.00 680.00 282,641
Oct 15, 2024 669.50 685.95 667.85 675.70 675.70 124,141
Oct 14, 2024 671.60 673.55 660.15 669.50 669.50 58,186
Oct 11, 2024 665.00 681.00 658.00 671.60 671.60 119,806
Oct 10, 2024 675.00 675.45 663.60 667.20 667.20 83,542
Oct 9, 2024 644.90 695.00 644.60 673.20 673.20 1,289,206
Oct 8, 2024 643.00 646.50 624.70 641.65 641.65 250,122
Oct 7, 2024 680.00 680.00 636.00 640.50 640.50 218,321
Oct 4, 2024 682.70 688.75 666.60 680.40 680.40 116,516
Oct 3, 2024 673.00 698.90 672.00 679.30 679.30 328,919
Oct 1, 2024 672.00 684.00 672.00 678.20 678.20 124,996
Sep 30, 2024 665.85 684.00 665.85 679.70 679.70 297,228
Sep 27, 2024 690.15 697.30 662.60 665.85 665.85 252,899
Sep 26, 2024 690.70 691.40 678.05 686.70 686.70 116,030
Sep 25, 2024 703.00 708.00 690.00 691.40 691.40 123,535
Sep 24, 2024 706.35 710.90 693.45 709.55 709.55 170,822
Sep 23, 2024 720.00 723.45 705.10 706.80 706.80 156,214
Sep 20, 2024 740.00 744.95 715.55 723.85 723.85 458,391
Sep 19, 2024 732.70 740.00 716.05 736.40 736.40 237,356
Sep 18, 2024 741.35 744.00 724.60 731.55 731.55 156,924
Sep 17, 2024 726.50 752.95 723.00 737.65 737.65 804,095
Sep 16, 2024 730.00 730.80 719.00 723.45 723.45 110,093
Sep 13, 2024 729.00 734.00 717.00 720.75 720.75 203,898
Sep 12, 2024 726.00 740.00 723.55 729.60 729.60 724,663
Sep 11, 2024 720.00 740.00 716.00 726.00 726.00 650,928
Sep 10, 2024 719.95 725.00 711.80 718.80 718.80 251,415
Sep 9, 2024 700.00 714.60 687.40 711.50 711.50 187,235
Sep 6, 2024 708.00 718.95 703.00 711.50 711.50 179,966
Sep 5, 2024 700.10 726.00 687.00 707.75 707.75 315,472
Sep 4, 2024 699.35 715.00 695.00 698.60 698.60 183,097
Sep 3, 2024 706.95 709.00 697.05 700.80 700.80 149,021
Sep 2, 2024 700.00 707.95 689.00 702.80 702.80 163,086
Aug 30, 2024 712.00 716.10 690.95 694.40 694.40 176,662
Aug 29, 2024 721.85 722.05 708.10 713.20 713.20 209,662
Aug 28, 2024 721.50 729.90 714.00 722.30 722.30 457,930
Aug 27, 2024 718.55 726.45 712.40 721.60 721.60 390,093
Aug 26, 2024 699.80 728.90 697.05 720.00 720.00 2,051,830
Aug 23, 2024 646.80 702.00 642.75 692.80 692.80 1,662,458
Aug 22, 2024 633.40 709.00 633.40 647.45 647.45 3,482,386
Aug 21, 2024 630.60 638.10 626.00 633.40 633.40 91,386
Aug 20, 2024 639.70 645.00 621.05 628.15 628.15 123,452
Aug 19, 2024 603.70 635.35 603.00 632.90 632.90 471,975
Aug 16, 2024 607.65 611.00 593.05 600.55 600.55 253,396
Aug 14, 2024 610.00 613.90 591.55 602.55 602.55 183,229
Aug 13, 2024 623.65 624.95 608.45 611.65 611.65 110,513
Aug 12, 2024 629.80 631.70 619.45 621.10 621.10 97,342
Aug 9, 2024 636.85 638.05 629.00 630.50 630.50 89,568
Aug 8, 2024 641.40 648.85 629.25 631.80 631.80 67,054
Aug 7, 2024 652.00 652.00 631.25 640.15 640.15 172,234
Aug 6, 2024 649.95 667.95 633.95 640.80 640.80 160,729
Aug 5, 2024 676.00 676.30 636.00 640.40 640.40 227,314
Aug 2, 2024 699.00 699.00 681.00 688.35 688.35 230,204
Aug 1, 2024 698.85 738.00 698.85 708.90 708.90 995,718
Jul 31, 2024 716.00 723.80 690.00 692.80 692.80 413,710
Jul 30, 2024 717.05 719.75 704.05 712.90 712.90 98,069
Jul 29, 2024 709.00 719.20 708.55 713.45 713.45 110,745
Jul 26, 2024 704.60 720.00 701.10 705.45 705.45 153,247
Jul 25, 2024 684.00 708.40 682.55 698.50 698.50 114,133
Jul 24, 2024 2.00 Dividend
Jul 24, 2024 669.80 699.35 669.75 692.45 692.45 129,907
Jul 23, 2024 680.70 704.00 651.00 669.80 667.80 2,678,312
Jul 22, 2024 670.00 682.80 654.00 680.70 678.67 99,650
Jul 19, 2024 682.00 682.00 662.50 667.30 665.31 99,854
Jul 18, 2024 702.00 704.55 678.15 680.60 678.57 152,161
Jul 16, 2024 701.35 714.00 695.15 701.85 699.75 190,784
Jul 15, 2024 722.00 722.00 692.50 696.75 694.67 162,135
Jul 12, 2024 718.95 747.20 700.00 704.45 702.35 705,078
Jul 11, 2024 717.20 728.85 684.50 708.00 705.89 650,253
Jul 10, 2024 726.60 728.35 702.05 714.30 712.17 108,782
Jul 9, 2024 748.00 762.20 720.65 724.45 722.29 238,088
Jul 8, 2024 737.85 744.25 721.55 741.40 739.19 120,011
Jul 5, 2024 734.00 740.00 725.05 737.85 735.65 83,112
Jul 4, 2024 743.15 747.00 728.05 735.20 733.00 106,270
Jul 3, 2024 723.00 747.00 722.55 737.10 734.90 193,994
Jul 2, 2024 738.60 738.60 716.20 719.10 716.95 79,752
Jul 1, 2024 718.45 743.20 718.45 732.20 730.01 199,404
Jun 28, 2024 716.85 738.00 712.00 718.45 716.30 161,459
Jun 27, 2024 725.85 732.00 707.00 716.15 714.01 135,532
Jun 26, 2024 745.00 749.15 722.00 724.95 722.79 200,276
Jun 25, 2024 764.40 767.80 737.90 743.30 741.08 207,269
Jun 24, 2024 737.50 798.95 735.80 769.20 766.90 1,689,708
Jun 21, 2024 740.00 748.00 730.50 736.30 734.10 272,210
Jun 20, 2024 701.05 750.00 697.60 743.85 741.63 1,807,481
Jun 19, 2024 698.45 705.00 685.00 701.05 698.96 366,823
Jun 18, 2024 699.00 699.00 677.30 696.50 694.42 711,980
Jun 14, 2024 657.85 694.90 650.00 687.70 685.65 1,627,027
Jun 13, 2024 605.00 663.00 605.00 657.85 655.89 1,694,119
Jun 12, 2024 612.60 617.80 602.90 604.25 602.45 242,463
Jun 11, 2024 611.10 615.25 607.35 609.75 607.93 228,511
Jun 10, 2024 604.00 612.90 599.30 609.05 607.23 144,079
Jun 7, 2024 609.90 612.00 596.00 599.60 597.81 417,367
Jun 6, 2024 590.00 619.00 590.00 609.90 608.08 1,654,805
Jun 5, 2024 574.95 601.20 557.10 589.65 587.89 139,987
Jun 4, 2024 603.25 603.25 540.15 564.60 562.91 248,880
Jun 3, 2024 632.00 632.00 599.30 601.85 600.05 123,351
May 31, 2024 593.05 620.00 593.05 610.70 608.88 364,980
May 30, 2024 615.70 615.70 588.10 593.05 591.28 107,165
May 29, 2024 614.95 620.40 606.60 615.70 613.86 82,159
May 28, 2024 636.05 638.00 609.10 614.95 613.11 474,454
May 27, 2024 647.35 665.50 637.00 652.40 650.45 338,960
May 24, 2024 650.00 655.50 641.20 647.30 645.37 63,131
May 23, 2024 646.05 654.00 636.30 648.20 646.26 92,458
May 22, 2024 659.90 664.85 642.15 645.60 643.67 82,433
May 21, 2024 642.00 664.00 627.05 658.65 656.68 279,101
May 17, 2024 630.50 634.00 623.85 627.25 625.38 91,384
May 16, 2024 624.00 627.00 618.50 624.25 622.39 110,905
May 15, 2024 622.25 628.60 619.00 620.10 618.25 63,005
May 14, 2024 627.25 630.00 620.20 621.60 619.74 76,824
May 13, 2024 635.00 642.00 617.00 626.60 624.73 118,773
May 10, 2024 629.10 638.70 616.55 630.85 628.97 112,572
May 9, 2024 644.95 658.00 624.15 627.85 625.98 105,832
May 8, 2024 646.10 650.00 634.80 644.95 643.02 63,965
May 7, 2024 666.50 666.50 636.05 644.85 642.92 213,122
May 6, 2024 662.80 672.90 647.50 664.40 662.42 1,967,781
May 3, 2024 663.00 666.50 651.60 656.30 654.34 1,988,130
May 2, 2024 654.25 667.00 651.10 658.30 656.33 305,054
Apr 30, 2024 653.95 665.25 644.00 650.95 649.01 136,728
Apr 29, 2024 655.00 657.80 644.00 651.90 649.95 159,085
Apr 26, 2024 634.00 654.70 629.50 650.45 648.51 454,502
Apr 25, 2024 613.00 630.00 606.05 627.95 626.08 172,291
Apr 24, 2024 630.00 633.20 614.60 617.35 615.51 227,303
Apr 23, 2024 625.00 630.70 611.05 627.90 626.03 281,381
Apr 22, 2024 625.25 633.00 610.05 613.50 611.67 171,720
Apr 19, 2024 624.05 633.50 613.00 623.55 621.69 87,983
Apr 18, 2024 626.00 641.95 622.35 625.95 624.08 142,217
Apr 16, 2024 635.00 642.00 615.50 621.70 619.84 209,460
Apr 15, 2024 627.00 635.50 604.60 629.95 628.07 297,816
Apr 12, 2024 631.50 666.00 631.00 640.45 638.54 706,356
Apr 10, 2024 619.75 633.90 619.00 628.65 626.77 149,014
Apr 9, 2024 634.00 634.00 616.10 618.70 616.85 228,331
Apr 8, 2024 648.90 651.20 630.50 632.75 630.86 233,215
Apr 5, 2024 644.95 669.00 634.00 647.65 645.72 940,826
Apr 4, 2024 597.85 666.65 592.10 653.35 651.40 5,099,970
Apr 3, 2024 591.00 595.25 584.70 589.00 587.24 151,791
Apr 2, 2024 597.10 598.85 588.10 590.15 588.39 156,932
Apr 1, 2024 609.90 609.90 589.00 592.10 590.33 242,943
Mar 28, 2024 583.75 605.00 578.15 601.70 599.90 514,956
Mar 27, 2024 581.50 589.50 576.55 579.40 577.67 243,548
Mar 26, 2024 593.00 593.00 578.05 580.45 578.72 244,293
Mar 22, 2024 594.50 601.20 584.00 589.55 587.79 349,159
Mar 21, 2024 599.95 617.40 594.20 596.90 595.12 199,169
Mar 20, 2024 629.85 630.00 594.00 597.40 595.62 277,548
Mar 19, 2024 627.00 633.55 626.55 629.40 627.52 95,589
Mar 18, 2024 630.00 636.95 622.55 628.05 626.17 77,261
Mar 15, 2024 632.85 652.25 618.80 634.00 632.11 424,929
Mar 14, 2024 621.30 642.30 609.00 630.70 628.82 239,080
Mar 13, 2024 628.10 630.00 602.95 624.80 622.93 388,766
Mar 12, 2024 684.50 687.00 625.55 631.85 629.96 614,251
Mar 11, 2024 702.50 713.45 671.55 684.45 682.41 215,247
Mar 7, 2024 697.50 707.45 693.35 699.70 697.61 160,652
Mar 6, 2024 703.65 714.20 679.00 697.55 695.47 286,477
Mar 5, 2024 672.00 713.90 672.00 703.05 700.95 880,535
Mar 4, 2024 689.85 691.95 676.75 681.35 679.32 210,715
Mar 1, 2024 653.45 696.45 653.30 680.60 678.57 1,890,817
Feb 29, 2024 631.70 655.50 615.55 652.05 650.10 354,896
Feb 28, 2024 633.85 639.00 625.95 631.30 629.41 94,805
Feb 27, 2024 622.95 635.20 617.05 631.95 630.06 173,157
Feb 26, 2024 634.00 635.65 620.20 621.90 620.04 85,007
Feb 23, 2024 634.15 637.00 624.10 632.45 630.56 95,443
Feb 22, 2024 649.50 651.00 622.50 629.10 627.22 305,098
Feb 21, 2024 631.60 669.80 631.60 646.70 644.77 565,862
Feb 20, 2024 632.40 674.00 626.00 630.25 628.37 880,822
Feb 19, 2024 645.65 645.70 630.80 631.75 629.86 80,451
Feb 16, 2024 649.90 661.35 636.50 640.55 638.64 269,733
Feb 15, 2024 660.00 667.00 642.15 647.75 645.82 297,012
Feb 14, 2024 613.00 683.50 612.00 668.15 666.15 3,735,572
Feb 13, 2024 664.00 664.00 606.60 613.25 611.42 757,104
Feb 12, 2024 679.80 699.00 667.05 679.40 677.37 249,471
Feb 9, 2024 678.05 685.45 661.15 679.80 677.77 631,645
Feb 8, 2024 656.00 703.95 654.15 680.40 678.37 1,194,879
Feb 7, 2024 630.00 682.60 625.60 649.20 647.26 1,617,521
Feb 6, 2024 597.00 624.90 595.45 617.95 616.10 307,230
Feb 5, 2024 606.60 606.60 582.30 594.10 592.33 196,719
Feb 2, 2024 616.30 619.90 600.00 606.60 604.79 195,755
Feb 1, 2024 611.80 617.45 608.05 614.50 612.67 167,999
Jan 31, 2024 612.25 617.00 607.40 614.90 613.06 278,428
Jan 30, 2024 599.60 615.50 591.40 607.40 605.59 681,790
Jan 29, 2024 584.00 602.45 580.45 595.45 593.67 884,777
Jan 25, 2024 578.50 587.50 576.00 580.55 578.82 555,182
Jan 24, 2024 556.00 578.85 551.90 575.05 573.33 821,274
Jan 23, 2024 545.30 570.00 532.20 554.10 552.45 1,574,443
Jan 19, 2024 546.80 551.10 541.00 542.60 540.98 108,945
Jan 18, 2024 542.85 548.00 524.00 544.05 542.43 228,197
Jan 17, 2024 543.00 548.00 535.00 541.75 540.13 120,498
Jan 16, 2024 540.00 549.00 534.60 543.05 541.43 244,279
Jan 15, 2024 538.20 539.95 529.25 538.30 536.69 120,053
Jan 12, 2024 540.00 540.00 532.95 536.10 534.50 336,909
Jan 11, 2024 541.00 542.20 530.55 532.80 531.21 83,565
Jan 10, 2024 536.95 542.40 531.55 539.15 537.54 86,381
Jan 9, 2024 537.45 540.00 529.45 536.30 534.70 76,178
Jan 8, 2024 544.95 545.65 531.00 535.85 534.25 71,948
Jan 5, 2024 537.00 545.00 533.70 543.10 541.48 102,631
Jan 4, 2024 542.80 544.75 534.10 535.95 534.35 100,014
Jan 3, 2024 545.70 562.15 540.10 541.30 539.68 401,666
Jan 2, 2024 542.65 548.50 535.15 546.25 544.62 143,968
Jan 1, 2024 547.25 547.65 538.10 542.05 540.43 75,856
Dec 29, 2023 528.85 548.00 526.15 544.55 542.92 349,568
Dec 28, 2023 530.00 538.65 527.00 528.85 527.27 78,478
Dec 27, 2023 538.40 541.20 529.00 532.80 531.21 68,971
Dec 26, 2023 547.00 552.00 534.00 537.05 535.45 130,878
Dec 22, 2023 527.00 553.20 526.60 545.70 544.07 526,185
Dec 21, 2023 514.00 530.50 503.10 528.35 526.77 285,172
Dec 20, 2023 517.45 531.00 511.00 515.00 513.46 294,422
Dec 19, 2023 523.40 523.90 515.50 517.45 515.90 114,652
Dec 18, 2023 524.55 527.45 513.10 519.25 517.70 273,129
Dec 15, 2023 539.85 545.95 521.10 524.50 522.93 205,805
Dec 14, 2023 546.00 548.00 535.15 536.90 535.30 125,930
Dec 13, 2023 541.10 546.00 533.00 543.40 541.78 130,186
Dec 12, 2023 554.00 554.00 540.00 541.70 540.08 215,197
Dec 11, 2023 541.25 552.00 540.00 549.80 548.16 584,965
Dec 8, 2023 520.20 549.65 518.50 536.40 534.80 1,467,862
Dec 7, 2023 517.30 523.80 515.45 519.55 518.00 87,384
Dec 6, 2023 517.30 522.75 514.35 517.25 515.71 111,550
Dec 5, 2023 521.55 525.35 514.50 518.45 516.90 164,588
Dec 4, 2023 531.00 534.70 518.45 521.55 519.99 148,973
Dec 1, 2023 535.00 535.15 524.95 526.55 524.98 142,625
Nov 30, 2023 520.00 532.70 515.05 531.15 529.56 306,812
Nov 29, 2023 521.10 523.90 515.75 518.70 517.15 147,782
Nov 28, 2023 522.85 527.65 515.05 520.95 519.39 131,101
Nov 24, 2023 529.30 530.20 516.05 522.85 521.29 190,808
Nov 23, 2023 520.45 529.15 519.00 524.10 522.54 253,571
Nov 22, 2023 518.45 522.95 516.30 519.45 517.90 94,577
Nov 21, 2023 522.20 524.75 515.05 517.30 515.76 253,582
Nov 20, 2023 509.00 527.90 508.50 519.90 518.35 438,938
Nov 17, 2023 506.95 514.90 503.50 508.85 507.33 197,860
Nov 16, 2023 521.20 522.25 502.60 509.05 507.53 192,719
Nov 15, 2023 514.35 523.90 509.00 521.20 519.64 323,439
Nov 13, 2023 524.85 532.45 504.00 513.40 511.87 318,071
Nov 10, 2023 534.55 537.05 524.00 529.75 528.17 233,577
Nov 9, 2023 525.00 540.90 522.05 534.70 533.10 1,360,002
Nov 8, 2023 510.50 518.55 509.45 515.30 513.76 215,302
Nov 7, 2023 503.00 511.85 503.00 510.55 509.03 120,365
Nov 6, 2023 506.25 510.80 502.90 504.95 503.44 109,227
Nov 3, 2023 508.80 509.90 503.25 506.20 504.69 86,898
Nov 2, 2023 500.05 507.85 499.55 504.95 503.44 107,264
Nov 1, 2023 505.35 511.50 497.00 499.15 497.66 165,155
Oct 31, 2023 503.00 516.20 503.00 505.35 503.84 653,354
Oct 30, 2023 482.00 504.00 480.00 501.20 499.70 388,240
Oct 27, 2023 472.60 488.85 472.60 481.15 479.71 115,241
Oct 26, 2023 481.00 482.90 466.80 472.00 470.59 139,824
Oct 25, 2023 480.00 491.00 469.75 484.70 483.25 140,012
Oct 23, 2023 499.00 503.50 470.05 477.00 475.58 175,217

Related Tickers