BSE - Delayed Quote
INR
Elecon Engineering Company Limited (ELECON.BO)
438.10
+18.30
(+4.36%)
At close: 3:59:39 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
439.05
439.05
415.10
419.80
419.80
25,190
Oct 29, 2026
432.50
447.50
427.85
437.30
437.30
83,018
Oct 28, 2026
426.15
435.00
425.00
429.65
429.65
13,948
Oct 27, 2026
424.65
435.70
423.15
427.80
427.80
14,553
Oct 26, 2026
413.55
427.75
410.00
423.90
423.90
40,296
Oct 23, 2026
435.00
435.00
401.75
417.15
417.15
89,856
Oct 22, 2026
425.00
439.40
425.00
428.65
428.65
63,774
Oct 21, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 21, 2026
457.75
465.15
429.00
433.70
433.70
59,428
Oct 19, 2026
480.35
480.35
459.00
460.00
459.50
105,516
Oct 16, 2026
490.00
509.10
476.05
480.65
480.13
162,698
Oct 15, 2026
480.95
496.15
468.80
492.90
492.36
331,110
Oct 14, 2026
440.45
501.05
434.85
486.75
486.22
1,974,566
Oct 13, 2026
409.70
442.20
408.00
439.50
439.02
107,889
Oct 12, 2026
419.15
424.40
407.95
409.15
408.71
30,916
Oct 9, 2026
418.80
422.75
412.00
416.20
415.75
24,085
Oct 8, 2026
442.00
442.00
415.50
416.45
416.00
76,099
Oct 7, 2026
448.65
450.75
440.40
441.55
441.07
31,264
Oct 6, 2026
446.00
449.10
441.00
446.00
445.52
13,658
Oct 5, 2026
443.05
449.15
437.55
445.70
445.22
38,468
Oct 1, 2026
462.25
464.95
436.15
440.25
439.77
73,341
Sep 30, 2026
479.95
487.20
460.15
462.25
461.75
54,340
Sep 29, 2026
482.35
487.10
468.20
479.85
479.33
74,110
Sep 28, 2026
458.25
489.00
453.65
480.70
480.18
411,654
Sep 25, 2026
458.10
462.55
448.35
457.75
457.25
40,723
Sep 24, 2026
463.90
467.90
450.90
459.40
458.90
166,275
Sep 23, 2026
422.25
476.90
420.60
466.00
465.49
1,510,077
Sep 22, 2026
413.30
426.00
413.30
420.40
419.94
13,736
Sep 21, 2026
421.10
426.00
412.95
413.40
412.95
12,458
Sep 18, 2026
417.05
423.55
414.00
421.10
420.64
13,669
Sep 17, 2026
408.70
420.00
408.70
413.75
413.30
12,556
Sep 16, 2026
416.20
416.20
402.55
407.15
406.71
18,976
Sep 15, 2026
423.00
423.00
412.05
413.35
412.90
23,283
Sep 11, 2026
418.50
425.25
412.25
422.10
421.64
13,295
Sep 10, 2026
419.10
423.20
418.10
420.45
419.99
13,936
Sep 9, 2026
421.50
427.65
417.00
420.55
420.09
36,876
Sep 8, 2026
425.55
428.30
420.10
421.40
420.94
23,499
Sep 7, 2026
436.90
436.90
422.90
427.20
426.74
19,636
Sep 4, 2026
437.00
442.80
429.00
433.30
432.83
142,123
Sep 3, 2026
418.25
456.95
418.25
436.10
435.63
249,573
Sep 2, 2026
412.50
418.00
406.90
415.95
415.50
32,707
Sep 1, 2026
412.15
419.10
408.80
412.50
412.05
36,218
Aug 31, 2026
426.90
426.90
410.10
412.15
411.70
11,554
Aug 28, 2026
427.40
428.00
420.05
424.70
424.24
14,628
Aug 27, 2026
429.00
429.00
421.55
423.20
422.74
15,582
Aug 26, 2026
426.55
432.95
423.70
425.25
424.79
32,776
Aug 25, 2026
436.35
437.80
425.00
426.55
426.09
51,867
Aug 24, 2026
448.15
458.95
436.20
438.55
438.07
23,873
Aug 21, 2026
456.55
456.55
443.50
451.40
450.91
62,161
Aug 20, 2026
429.50
456.95
429.50
451.65
451.16
65,747
Aug 19, 2026
435.00
435.35
427.05
428.75
428.28
20,029
Aug 18, 2026
440.00
444.00
432.00
434.50
434.03
65,178
Aug 17, 2026
428.55
439.45
427.95
438.25
437.77
25,644
Aug 14, 2026
440.10
445.00
425.90
432.50
432.03
20,475
Aug 13, 2026
440.50
448.20
438.00
443.20
442.72
15,681
Aug 12, 2026
435.00
442.85
428.00
441.20
440.72
35,947
Aug 11, 2026
437.95
439.60
434.10
436.35
435.88
12,400
Aug 10, 2026
435.85
447.25
431.00
437.65
437.17
23,293
Aug 7, 2026
454.65
454.65
432.00
437.65
437.17
64,556
Aug 6, 2026
440.00
451.45
440.00
450.45
449.96
97,595
Aug 5, 2026
433.55
442.00
433.25
435.50
435.03
55,663
Aug 4, 2026
428.70
444.05
428.25
429.65
429.18
67,978
Aug 3, 2026
420.55
434.90
420.55
428.80
428.33
37,534
Jul 31, 2026
422.35
424.55
416.50
419.00
418.54
10,959
Jul 30, 2026
427.35
427.35
415.50
417.15
416.70
20,301
Jul 29, 2026
416.95
426.80
416.95
423.55
423.09
14,591
Jul 28, 2026
426.95
426.95
413.25
414.80
414.35
17,624
Jul 27, 2026
422.35
436.95
418.55
423.65
423.19
42,872
Jul 24, 2026
439.20
439.20
419.05
421.50
421.04
69,232
Jul 23, 2026
437.00
443.05
431.70
432.75
432.28
18,087
Jul 22, 2026
447.70
450.20
434.70
436.80
436.33
46,763
Jul 21, 2026
453.60
459.45
448.20
449.90
449.41
19,789
Jul 20, 2026
462.35
473.50
453.35
454.80
454.31
44,245
Jul 17, 2026
461.70
469.50
450.95
465.70
465.19
33,048
Jul 16, 2026
478.85
478.85
458.00
461.65
461.15
43,147
Jul 15, 2026
484.25
491.60
473.00
477.65
477.13
59,498
Jul 14, 2026
496.20
502.55
484.75
486.95
486.42
51,549
Jul 13, 2026
493.25
520.50
493.25
502.50
501.95
35,694
Jul 10, 2026
517.95
522.45
482.30
510.30
509.75
159,233
Jul 9, 2026
498.10
520.00
497.45
513.00
512.44
18,463
Jul 8, 2026
509.85
510.00
495.10
497.45
496.91
40,447
Jul 7, 2026
531.00
532.65
507.65
509.65
509.10
35,595
Jul 6, 2026
525.05
538.50
524.00
531.00
530.42
38,300
Jul 3, 2026
544.45
544.80
524.10
526.90
526.33
16,816
Jul 2, 2026
554.05
554.05
534.10
540.05
539.46
30,574
Jul 1, 2026
540.00
553.90
539.20
549.95
549.35
65,509
Jun 30, 2026
522.55
540.00
522.55
533.95
533.37
16,323
Jun 29, 2026
523.85
527.90
515.10
521.90
521.33
14,250
Jun 25, 2026
534.50
536.30
517.15
521.70
521.13
22,337
Jun 24, 2026
542.00
543.35
528.65
530.45
529.87
43,907
Jun 23, 2026
545.00
553.50
537.65
543.05
542.46
30,529
Jun 22, 2026
540.70
556.90
534.15
544.75
544.16
56,021
Jun 19, 2026
531.25
544.90
523.75
539.30
538.71
48,289
Jun 18, 2026
562.35
564.25
533.45
535.05
534.47
46,445
Jun 17, 2026
560.00
566.00
553.10
557.90
557.29
76,853
Jun 16, 2026
569.85
576.00
552.50
556.65
556.04
76,480
Jun 15, 2026
548.10
563.40
533.00
559.90
559.29
66,513
Jun 12, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
538.40
551.65
529.05
535.15
534.57
43,943
Jun 11, 2026
518.85
537.70
515.00
526.35
524.28
63,754
Jun 10, 2026
535.00
545.80
518.95
523.25
521.19
83,818
Jun 9, 2026
522.00
541.05
521.70
533.05
530.95
68,645
Jun 8, 2026
527.30
527.30
513.65
521.15
519.10
18,243
Jun 5, 2026
506.35
534.00
506.35
531.25
529.16
80,296
Jun 4, 2026
509.70
526.00
505.00
506.95
504.96
28,634
Jun 3, 2026
510.20
510.20
495.15
504.60
502.62
9,670
Jun 2, 2026
500.45
510.00
497.00
508.70
506.70
14,930
Jun 1, 2026
511.20
522.15
501.00
504.15
502.17
44,872
May 29, 2026
530.35
537.00
507.00
510.20
508.19
33,605
May 27, 2026
524.40
539.50
524.40
532.70
530.60
41,354
May 26, 2026
547.00
547.00
523.00
525.55
523.48
37,262
May 25, 2026
538.95
549.60
527.70
547.15
545.00
77,175
May 22, 2026
506.95
539.50
506.95
533.50
531.40
179,434
May 21, 2026
486.65
520.00
486.65
504.50
502.52
62,561
May 20, 2026
479.45
488.45
475.85
486.75
484.84
20,985
May 19, 2026
481.10
486.70
480.05
485.55
483.64
10,510
May 18, 2026
479.90
486.65
470.00
483.40
481.50
21,004
May 15, 2026
506.50
506.50
482.45
484.60
482.69
18,884
May 14, 2026
507.00
513.70
488.00
498.70
496.74
24,166
May 13, 2026
496.00
512.50
493.05
505.50
503.51
29,658
May 12, 2026
526.20
530.70
499.60
501.30
499.33
79,737
May 11, 2026
543.05
550.00
523.55
529.50
527.42
97,006
May 8, 2026
566.50
566.50
554.30
558.65
556.45
27,840
May 7, 2026
559.90
575.00
559.90
562.50
560.29
190,193
May 6, 2026
532.80
579.25
532.80
556.70
554.51
271,759
May 5, 2026
524.30
532.80
519.70
529.25
527.17
30,129
May 4, 2026
507.75
528.40
501.55
525.40
523.33
82,394
Apr 30, 2026
485.55
509.50
480.85
507.05
505.06
59,568
Apr 29, 2026
478.45
494.95
472.10
490.65
488.72
56,660
Apr 28, 2026
495.25
501.35
476.20
479.50
477.61
55,151
Apr 27, 2026
515.95
521.80
496.00
498.15
496.19
45,655
Apr 24, 2026
514.30
516.30
497.10
512.10
510.09
58,789
Apr 23, 2026
506.00
524.40
498.70
512.45
510.43
204,747
Apr 22, 2026
465.60
510.95
464.00
504.35
502.37
195,846
Apr 21, 2026
436.00
482.45
436.00
471.85
469.99
305,718
Apr 20, 2026
409.95
441.40
405.65
436.45
434.73
127,098
Apr 17, 2026
408.20
415.00
405.00
412.80
411.18
96,784
Apr 16, 2026
410.85
421.30
403.50
406.75
405.15
101,787
Apr 15, 2026
423.90
431.75
400.80
413.25
411.62
140,860
Apr 13, 2026
412.55
421.20
406.25
414.60
412.97
41,605
Apr 10, 2026
432.25
435.65
414.80
419.55
417.90
83,471
Apr 9, 2026
425.65
431.20
420.40
425.90
424.22
34,746
Apr 8, 2026
410.20
424.65
404.05
419.40
417.75
72,693
Apr 7, 2026
385.85
396.15
384.90
395.15
393.60
26,792
Apr 6, 2026
384.65
395.80
381.05
392.05
390.51
36,846
Apr 2, 2026
381.05
389.80
367.85
388.70
387.17
26,853
Apr 1, 2026
367.70
387.30
367.30
381.30
379.80
41,956
Mar 30, 2026
371.50
371.50
352.00
354.75
353.35
45,537
Mar 27, 2026
386.70
387.35
370.00
372.10
370.64
79,268
Mar 25, 2026
391.15
397.55
386.30
387.35
385.83
63,866
Mar 24, 2026
393.85
394.80
373.15
384.75
383.24
63,696
Mar 23, 2026
383.00
385.00
372.50
379.05
377.56
553,676
Mar 20, 2026
387.00
404.80
387.00
391.85
390.31
290,580
Mar 19, 2026
391.00
393.05
381.00
381.80
380.30
54,555
Mar 18, 2026
388.95
415.05
384.00
398.00
396.43
47,716
Mar 17, 2026
377.40
394.00
372.40
382.70
381.19
59,764
Mar 16, 2026
381.25
381.25
366.60
376.40
374.92
537,576
Mar 13, 2026
390.00
392.80
375.00
380.00
378.51
42,576
Mar 12, 2026
402.95
402.95
384.25
390.60
389.06
47,581
Mar 11, 2026
406.00
408.80
398.10
401.70
400.12
34,180
Mar 10, 2026
409.95
412.50
400.20
402.10
400.52
38,264
Mar 9, 2026
403.50
409.90
391.10
406.10
404.50
31,371
Mar 6, 2026
395.45
435.55
395.45
410.05
408.44
80,192
Mar 5, 2026
397.30
403.00
389.20
400.20
398.63
27,806
Mar 4, 2026
411.35
411.35
389.15
392.60
391.06
29,583
Mar 2, 2026
391.95
416.65
391.90
405.85
404.25
55,860
Feb 27, 2026
429.95
429.95
413.25
416.05
414.41
17,345
Feb 26, 2026
421.30
430.45
419.40
423.25
421.59
16,995
Feb 25, 2026
416.30
427.85
416.30
423.10
421.44
19,992
Feb 24, 2026
421.05
431.65
416.85
419.55
417.90
12,925
Feb 23, 2026
429.65
430.30
422.90
425.85
424.17
15,560
Feb 20, 2026
423.45
430.00
416.25
423.60
421.93
17,989
Feb 19, 2026
439.50
445.45
422.10
425.85
424.17
28,120
Feb 18, 2026
441.65
444.25
436.00
439.50
437.77
29,404
Feb 17, 2026
438.50
448.00
435.50
441.65
439.91
24,840
Feb 16, 2026
430.05
441.10
427.00
433.85
432.14
33,243
Feb 13, 2026
435.95
442.95
431.50
434.45
432.74
15,661
Feb 12, 2026
456.05
462.95
442.35
444.50
442.75
33,200
Feb 11, 2026
469.10
475.00
454.00
455.80
454.01
17,952
Feb 10, 2026
480.00
493.95
465.00
467.95
466.11
33,074
Feb 9, 2026
449.80
491.05
444.00
479.85
477.96
88,395
Feb 6, 2026
437.70
446.35
435.45
442.25
440.51
14,213
Feb 5, 2026
455.45
455.45
433.15
437.95
436.23
11,635
Feb 4, 2026
445.00
459.15
436.00
455.05
453.26
49,641
Feb 3, 2026
418.40
452.75
411.10
447.20
445.44
155,176
Feb 2, 2026
391.95
404.80
389.20
401.70
400.12
33,484
Jan 30, 2026
394.95
415.00
391.80
408.00
406.40
53,794
Jan 29, 2026
393.80
397.65
385.50
395.00
393.45
25,665
Jan 28, 2026
370.00
391.50
369.85
389.20
387.67
57,055
Jan 27, 2026
372.20
374.50
364.00
368.85
367.40
26,850
Jan 23, 2026
384.00
384.00
369.35
374.95
373.48
28,895
Jan 22, 2026
380.85
386.00
369.35
378.70
377.21
51,855
Jan 21, 2026
374.00
381.75
361.85
379.30
377.81
71,446
Jan 20, 2026
387.90
387.90
372.65
374.95
373.48
83,329
Jan 19, 2026
389.80
390.00
382.60
386.30
384.78
59,685
Jan 16, 2026
397.10
397.55
387.30
391.90
390.36
87,926
Jan 14, 2026
400.55
405.05
392.00
396.00
394.44
40,590
Jan 13, 2026
415.60
423.05
396.95
399.90
398.33
155,902
Jan 12, 2026
423.45
425.65
395.25
410.25
408.64
243,388
Jan 9, 2026
435.80
456.05
415.30
423.15
421.49
626,154
Jan 8, 2026
522.05
531.65
497.50
502.50
500.52
131,040
Jan 7, 2026
482.85
524.70
480.65
517.60
515.56
808,481
Jan 6, 2026
500.45
500.45
477.00
479.05
477.17
49,731
Jan 5, 2026
507.90
508.90
487.65
497.70
495.74
1,039,195
Jan 2, 2026
485.95
516.00
482.00
501.20
499.23
138,328
Jan 1, 2026
484.00
488.90
479.10
480.40
478.51
5,476
Dec 31, 2025
470.20
483.75
467.90
481.35
479.46
22,350
Dec 30, 2025
475.05
480.50
465.50
471.25
469.40
12,592
Dec 29, 2025
477.75
486.50
474.75
475.75
473.88
14,034
Dec 26, 2025
479.05
487.65
476.65
478.25
476.37
19,847
Dec 24, 2025
490.00
492.70
479.65
481.15
479.26
17,115
Dec 23, 2025
494.85
498.25
489.50
492.25
490.31
22,959
Dec 22, 2025
484.85
494.10
484.75
491.30
489.37
32,228
Dec 19, 2025
464.15
484.95
464.15
482.30
480.40
20,348
Dec 18, 2025
473.60
474.70
466.85
471.55
469.70
10,915
Dec 17, 2025
476.35
482.35
473.30
475.05
473.18
6,924
Dec 16, 2025
489.25
489.25
478.75
481.05
479.16
8,009
Dec 15, 2025
483.30
488.00
479.15
484.10
482.20
17,273
Dec 12, 2025
473.05
485.00
473.05
483.35
481.45
6,507
Dec 11, 2025
472.10
480.00
472.05
478.15
476.27
13,577
Dec 10, 2025
476.95
488.35
471.80
474.60
472.73
7,277
Dec 9, 2025
470.05
478.85
461.10
476.05
474.18
14,471
Dec 8, 2025
473.15
476.00
465.50
473.00
471.14
34,074
Dec 5, 2025
480.95
482.30
470.75
474.60
472.73
11,087
Dec 4, 2025
475.00
490.95
475.00
479.35
477.46
7,192
Dec 3, 2025
484.20
488.75
474.25
481.80
479.90
19,639
Dec 2, 2025
487.35
492.30
485.90
487.40
485.48
18,550
Dec 1, 2025
502.10
505.40
489.25
491.35
489.42
39,399
Nov 28, 2025
502.95
512.65
497.50
504.55
502.57
19,698
Nov 27, 2025
509.55
509.55
496.25
499.40
497.44
13,870
Nov 26, 2025
508.55
508.55
498.60
503.55
501.57
13,583
Nov 25, 2025
494.40
499.75
486.60
498.00
496.04
16,475
Nov 24, 2025
514.35
516.55
490.75
494.25
492.31
24,594
Nov 21, 2025
543.10
543.10
512.85
514.00
511.98
29,034
Nov 20, 2025
539.70
539.70
529.50
532.30
530.21
18,346
Nov 19, 2025
531.25
552.95
531.25
539.75
537.63
40,769
Nov 18, 2025
531.30
548.95
531.30
536.20
534.09
17,212
Nov 17, 2025
537.15
547.10
532.45
545.75
543.60
13,009
Nov 14, 2025
540.50
552.30
533.00
535.60
533.49
15,564
Nov 13, 2025
525.70
542.90
525.70
540.50
538.37
19,103
Nov 12, 2025
515.65
527.60
512.40
525.70
523.63
35,288
Nov 11, 2025
523.60
524.65
510.00
513.65
511.63
23,123
Nov 10, 2025
538.95
539.10
522.35
523.45
521.39
12,705
Nov 7, 2025
539.55
546.05
536.00
537.70
535.58
17,170
Nov 6, 2025
570.40
570.40
544.05
546.00
543.85
30,512
Nov 4, 2025
552.05
570.85
552.05
564.80
562.58
23,865
Nov 3, 2025
559.75
570.00
555.15
557.75
555.56
32,890
