NSE - Delayed Quote
INR
Elecon Engineering Company Limited (ELECON.NS)
438.25
+18.50
(+4.41%)
At close: 3:29:49 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
Nov 2, 2026
419.90
440.55
419.60
438.25
438.25
441,534
Oct 30, 2026
438.60
439.15
415.00
419.75
419.75
537,263
Oct 29, 2026
431.50
447.70
428.00
437.50
437.50
819,118
Oct 28, 2026
429.60
434.85
424.85
429.40
429.40
223,940
Oct 27, 2026
429.20
435.60
423.05
428.35
428.35
244,380
Oct 26, 2026
415.00
427.65
410.00
424.05
424.05
502,926
Oct 23, 2026
432.00
432.00
401.20
416.20
416.20
1,196,181
Oct 22, 2026
433.25
440.05
427.00
428.95
428.95
584,733
Oct 21, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 21, 2026
456.55
465.80
428.75
433.25
433.25
1,175,402
Oct 19, 2026
480.00
480.00
458.55
460.70
460.20
552,547
Oct 16, 2026
488.25
509.60
475.90
480.35
479.83
2,257,706
Oct 15, 2026
479.95
495.55
468.30
493.05
492.51
5,565,939
Oct 14, 2026
440.00
501.80
434.65
486.90
486.37
23,156,626
Oct 13, 2026
411.95
443.00
408.00
440.00
439.52
1,578,632
Oct 12, 2026
419.45
424.40
407.20
408.85
408.41
751,520
Oct 9, 2026
416.95
422.60
411.75
416.40
415.95
502,214
Oct 8, 2026
442.40
442.40
415.10
416.95
416.50
719,015
Oct 7, 2026
447.50
451.35
440.00
441.25
440.77
244,794
Oct 6, 2026
446.40
449.70
440.40
446.30
445.82
307,847
Oct 5, 2026
442.95
449.90
437.75
446.35
445.87
323,898
Oct 1, 2026
463.00
465.00
436.10
440.00
439.52
985,198
Sep 30, 2026
478.05
487.20
460.00
461.80
461.30
812,540
Sep 29, 2026
477.85
487.50
468.00
480.40
479.88
1,322,812
Sep 28, 2026
458.50
489.50
452.25
480.75
480.23
6,723,720
Sep 25, 2026
456.85
463.50
448.60
458.25
457.75
631,253
Sep 24, 2026
463.00
468.50
450.15
459.10
458.60
1,947,203
Sep 23, 2026
420.55
476.90
420.10
466.60
466.09
30,987,016
Sep 22, 2026
413.95
424.95
413.75
420.55
420.09
225,275
Sep 21, 2026
419.00
424.10
412.60
413.45
413.00
170,863
Sep 18, 2026
414.60
424.95
414.00
421.20
420.74
301,790
Sep 17, 2026
407.35
420.00
407.10
414.60
414.15
137,261
Sep 16, 2026
413.00
413.05
402.40
407.35
406.91
162,968
Sep 15, 2026
422.60
423.45
412.20
413.50
413.05
171,029
Sep 11, 2026
418.00
426.00
412.10
422.10
421.64
298,340
Sep 10, 2026
419.55
423.85
418.00
420.50
420.04
155,904
Sep 9, 2026
421.95
427.35
416.80
419.40
418.94
286,939
Sep 8, 2026
426.90
428.00
420.00
421.15
420.69
163,985
Sep 7, 2026
431.65
434.30
423.15
426.70
426.24
259,797
Sep 4, 2026
436.50
442.50
428.75
433.75
433.28
535,067
Sep 3, 2026
418.75
457.00
418.50
435.95
435.48
7,394,075
Sep 2, 2026
412.60
418.35
406.20
416.60
416.15
329,056
Sep 1, 2026
411.75
419.00
409.05
412.25
411.80
279,355
Aug 31, 2026
425.25
425.25
410.00
411.85
411.40
369,638
Aug 28, 2026
423.25
428.65
420.05
425.25
424.79
259,116
Aug 27, 2026
426.70
429.90
421.25
423.25
422.79
185,307
Aug 26, 2026
428.35
433.00
424.00
425.30
424.84
230,208
Aug 25, 2026
434.15
437.60
424.80
426.25
425.79
396,621
Aug 24, 2026
451.55
459.30
436.00
438.55
438.07
352,599
Aug 21, 2026
454.00
455.00
443.20
451.55
451.06
433,951
Aug 20, 2026
430.95
457.00
430.05
451.70
451.21
900,303
Aug 19, 2026
435.00
435.30
427.00
428.85
428.38
188,815
Aug 18, 2026
440.50
444.75
431.65
433.95
433.48
309,070
Aug 17, 2026
428.00
439.15
427.35
438.25
437.77
238,681
Aug 14, 2026
440.60
445.20
425.20
432.35
431.88
406,869
Aug 13, 2026
441.45
448.15
437.60
443.30
442.82
252,466
Aug 12, 2026
433.30
443.10
428.00
441.45
440.97
486,802
Aug 11, 2026
437.75
440.25
433.90
436.40
435.93
172,186
Aug 10, 2026
435.45
447.00
431.35
437.75
437.27
359,492
Aug 7, 2026
450.65
450.65
432.10
437.85
437.37
370,664
Aug 6, 2026
439.95
452.00
439.85
450.45
449.96
874,052
Aug 5, 2026
433.20
442.50
431.45
435.30
434.83
420,022
Aug 4, 2026
431.60
444.20
427.00
429.55
429.08
803,384
Aug 3, 2026
425.20
434.90
422.45
428.30
427.84
367,171
Jul 31, 2026
421.00
424.80
415.65
419.05
418.60
292,053
Jul 30, 2026
426.10
426.10
415.00
417.25
416.80
334,164
Jul 29, 2026
416.40
428.00
416.40
423.75
423.29
477,598
Jul 28, 2026
424.00
425.95
412.85
414.85
414.40
356,148
Jul 27, 2026
424.00
436.85
418.35
423.70
423.24
1,284,270
Jul 24, 2026
427.00
431.70
419.20
421.65
421.19
859,460
Jul 23, 2026
437.30
444.00
432.00
433.00
432.53
295,409
Jul 22, 2026
448.00
450.15
434.70
437.10
436.63
321,164
Jul 21, 2026
455.30
459.10
447.90
449.70
449.21
262,968
Jul 20, 2026
464.35
473.85
453.35
455.00
454.51
401,769
Jul 17, 2026
462.45
469.95
450.80
464.35
463.85
334,435
Jul 16, 2026
479.95
479.95
456.00
461.00
460.50
588,905
Jul 15, 2026
485.00
491.35
473.10
478.00
477.48
951,016
Jul 14, 2026
501.00
503.30
483.60
486.55
486.02
402,233
Jul 13, 2026
502.10
520.95
497.95
502.00
501.46
580,617
Jul 10, 2026
514.80
522.10
482.00
510.55
510.00
3,515,829
Jul 9, 2026
499.00
520.90
496.70
512.35
511.79
413,118
Jul 8, 2026
509.25
510.45
495.00
498.05
497.51
277,820
Jul 7, 2026
531.05
534.50
507.65
509.25
508.70
560,326
Jul 6, 2026
526.50
538.80
522.15
531.05
530.47
227,559
Jul 3, 2026
542.00
545.35
522.15
526.70
526.13
280,389
Jul 2, 2026
551.55
553.80
534.00
540.50
539.91
257,719
Jul 1, 2026
540.50
553.85
539.00
549.95
549.35
578,160
Jun 30, 2026
525.35
539.90
523.00
533.80
533.22
303,235
Jun 29, 2026
522.20
528.00
515.35
522.80
522.23
236,119
Jun 25, 2026
532.90
535.95
517.00
522.20
521.63
445,757
Jun 24, 2026
542.95
542.95
528.40
530.85
530.27
281,973
Jun 23, 2026
545.05
553.70
536.25
542.85
542.26
352,490
Jun 22, 2026
543.45
556.60
533.45
545.05
544.46
627,505
Jun 19, 2026
533.00
545.00
524.10
539.05
538.46
553,833
Jun 18, 2026
565.00
565.00
533.00
535.00
534.42
807,429
Jun 17, 2026
559.30
566.45
553.35
558.65
558.04
415,123
Jun 16, 2026
567.05
576.00
552.35
556.40
555.80
1,322,802
Jun 15, 2026
542.50
564.00
532.90
560.35
559.74
1,503,475
Jun 12, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
534.80
551.50
528.70
536.85
536.27
1,246,417
Jun 11, 2026
521.60
537.90
512.00
528.10
526.03
777,197
Jun 10, 2026
536.80
545.65
519.20
522.95
520.90
584,395
Jun 9, 2026
524.60
541.00
522.00
532.85
530.76
726,820
Jun 8, 2026
525.15
525.15
512.60
521.10
519.06
326,256
Jun 5, 2026
510.90
534.00
506.65
531.35
529.27
870,558
Jun 4, 2026
509.10
526.00
504.45
506.20
504.21
472,596
Jun 3, 2026
509.00
509.00
495.50
505.35
503.37
206,391
Jun 2, 2026
501.00
510.85
496.35
508.90
506.90
265,564
Jun 1, 2026
514.90
522.95
501.00
504.55
502.57
335,216
May 29, 2026
531.00
537.15
506.35
510.00
508.00
792,179
May 27, 2026
525.15
539.70
525.15
532.70
530.61
354,129
May 26, 2026
547.00
547.00
523.00
525.15
523.09
513,373
May 25, 2026
538.00
550.00
527.85
547.40
545.25
876,345
May 22, 2026
509.90
539.50
508.00
533.25
531.16
3,521,385
May 21, 2026
490.00
520.35
488.05
504.15
502.17
1,484,242
May 20, 2026
484.75
488.50
475.50
486.25
484.34
192,164
May 19, 2026
478.10
487.45
478.10
485.15
483.25
290,864
May 18, 2026
478.00
487.00
469.65
484.30
482.40
402,116
May 15, 2026
498.00
498.60
482.30
484.85
482.95
291,589
May 14, 2026
510.85
512.15
488.00
499.00
497.04
423,133
May 13, 2026
491.70
512.85
491.70
505.80
503.82
385,205
May 12, 2026
528.00
531.60
500.00
502.00
500.03
631,023
May 11, 2026
555.00
555.00
523.80
529.25
527.17
624,178
May 8, 2026
564.10
566.85
554.05
557.65
555.46
809,818
May 7, 2026
560.50
574.90
560.00
562.65
560.44
869,625
May 6, 2026
534.00
579.00
534.00
557.65
555.46
4,498,290
May 5, 2026
523.70
533.00
518.90
529.20
527.12
532,737
May 4, 2026
512.00
528.70
501.20
525.65
523.59
677,646
Apr 30, 2026
487.00
509.60
481.30
506.65
504.66
783,278
Apr 29, 2026
481.60
494.90
472.20
488.25
486.33
1,213,202
Apr 28, 2026
497.40
501.55
475.90
479.20
477.32
617,942
Apr 27, 2026
515.10
520.80
495.00
497.45
495.50
465,052
Apr 24, 2026
512.05
516.35
496.55
512.75
510.74
990,609
Apr 23, 2026
505.00
524.45
498.80
512.75
510.74
2,285,489
Apr 22, 2026
467.80
511.00
464.15
504.10
502.12
2,483,381
Apr 21, 2026
437.00
483.00
435.55
471.55
469.70
6,312,582
Apr 20, 2026
414.95
441.90
405.80
435.55
433.84
1,595,370
Apr 17, 2026
409.50
415.20
405.40
412.75
411.13
720,780
Apr 16, 2026
410.00
421.75
403.00
406.25
404.66
963,584
Apr 15, 2026
421.95
432.40
400.50
412.85
411.23
2,614,306
Apr 13, 2026
413.00
421.40
406.50
414.75
413.12
524,333
Apr 10, 2026
430.00
435.50
414.50
419.50
417.85
1,024,193
Apr 9, 2026
423.50
431.30
420.25
425.85
424.18
575,764
Apr 8, 2026
411.40
424.60
403.10
419.60
417.95
741,690
Apr 7, 2026
390.00
395.95
385.05
394.95
393.40
246,511
Apr 6, 2026
388.15
395.55
381.00
391.60
390.06
375,805
Apr 2, 2026
377.00
389.65
367.50
388.15
386.63
422,165
Apr 1, 2026
367.95
387.65
367.15
381.35
379.85
587,693
Mar 30, 2026
370.00
370.00
352.00
354.75
353.36
586,379
Mar 27, 2026
386.00
386.75
370.10
372.30
370.84
525,878
Mar 25, 2026
390.40
397.80
386.00
387.25
385.73
459,413
Mar 24, 2026
390.75
393.00
373.15
384.55
383.04
509,541
Mar 23, 2026
388.85
388.85
372.50
379.05
377.56
416,909
Mar 20, 2026
387.95
404.75
387.15
389.85
388.32
829,289
Mar 19, 2026
391.75
393.45
380.75
383.35
381.85
544,917
Mar 18, 2026
383.05
416.00
383.05
397.75
396.19
601,580
Mar 17, 2026
376.50
394.50
372.15
382.80
381.30
564,438
Mar 16, 2026
380.00
380.70
366.30
375.65
374.18
345,882
Mar 13, 2026
390.00
392.95
374.85
380.65
379.16
417,893
Mar 12, 2026
395.00
398.75
384.50
391.00
389.47
481,045
Mar 11, 2026
402.60
408.80
398.00
401.30
399.73
206,347
Mar 10, 2026
411.00
424.00
399.35
401.95
400.37
348,163
Mar 9, 2026
400.00
408.60
390.50
405.45
403.86
298,962
Mar 6, 2026
400.00
436.00
397.40
410.15
408.54
1,836,415
Mar 5, 2026
394.15
403.40
389.25
399.90
398.33
214,729
Mar 4, 2026
402.45
403.00
388.95
392.40
390.86
274,014
Mar 2, 2026
397.00
416.50
393.00
406.00
404.41
336,982
Feb 27, 2026
423.35
426.70
413.30
415.85
414.22
178,733
Feb 26, 2026
422.90
430.90
419.30
423.55
421.89
120,546
Feb 25, 2026
421.00
427.95
417.25
423.15
421.49
168,987
Feb 24, 2026
426.40
431.80
416.50
419.70
418.05
235,468
Feb 23, 2026
423.05
431.80
423.00
426.35
424.68
166,681
Feb 20, 2026
424.95
430.50
412.10
421.30
419.65
143,012
Feb 19, 2026
439.10
445.00
422.35
424.95
423.28
198,484
Feb 18, 2026
443.00
444.20
436.00
439.10
437.38
185,210
Feb 17, 2026
432.65
448.50
432.65
440.75
439.02
200,495
Feb 16, 2026
434.20
441.30
426.95
434.45
432.75
221,878
Feb 13, 2026
444.70
444.70
431.30
434.20
432.50
191,768
Feb 12, 2026
457.50
463.00
442.70
444.70
442.96
227,881
Feb 11, 2026
470.50
475.00
453.00
455.30
453.51
383,254
Feb 10, 2026
480.05
494.00
466.10
469.00
467.16
950,278
Feb 9, 2026
444.85
491.00
444.00
480.05
478.17
2,408,017
Feb 6, 2026
437.00
446.85
434.00
442.35
440.61
246,424
Feb 5, 2026
456.00
456.40
433.30
438.50
436.78
351,394
Feb 4, 2026
446.95
458.90
435.95
455.70
453.91
541,582
Feb 3, 2026
421.00
454.00
410.45
447.05
445.30
1,643,650
Feb 2, 2026
394.00
404.90
389.80
401.70
400.12
262,809
Jan 30, 2026
394.50
415.00
392.20
408.10
406.50
559,920
Jan 29, 2026
393.00
397.35
385.20
394.50
392.95
421,959
Jan 28, 2026
369.00
391.00
369.00
389.50
387.97
417,521
Jan 27, 2026
374.95
375.10
363.30
368.45
367.00
447,390
Jan 23, 2026
380.30
381.00
369.30
375.00
373.53
370,363
Jan 22, 2026
381.65
386.55
369.20
378.65
377.16
524,589
Jan 21, 2026
375.10
383.00
361.50
378.70
377.21
1,096,767
Jan 20, 2026
386.05
387.60
372.50
375.10
373.63
775,633
Jan 19, 2026
390.00
390.25
382.50
386.20
384.69
463,915
Jan 16, 2026
396.05
398.35
387.25
391.90
390.36
883,582
Jan 15, 2026
395.95
395.95
395.95
395.95
394.40
-
Jan 14, 2026
401.95
405.35
391.95
395.95
394.40
1,105,071
Jan 13, 2026
416.85
422.80
397.50
400.60
399.03
1,760,588
Jan 12, 2026
421.60
426.00
395.35
409.90
408.29
4,308,251
Jan 9, 2026
449.35
457.80
415.05
423.55
421.89
12,333,997
Jan 8, 2026
520.95
533.20
497.20
503.35
501.38
2,418,769
Jan 7, 2026
480.00
524.50
480.00
517.85
515.82
12,148,545
Jan 6, 2026
499.10
501.00
476.90
479.30
477.42
448,471
Jan 5, 2026
502.50
508.80
483.50
497.55
495.60
1,288,573
Jan 2, 2026
482.00
516.00
481.90
501.00
499.03
1,908,336
Jan 1, 2026
482.55
489.55
479.00
480.70
478.81
169,972
Dec 31, 2025
468.00
483.55
467.30
481.45
479.56
245,207
Dec 30, 2025
479.60
480.55
465.15
470.20
468.36
505,191
Dec 29, 2025
479.95
486.80
474.75
475.85
473.98
236,112
Dec 26, 2025
484.00
488.85
476.25
478.50
476.62
152,561
Dec 24, 2025
490.30
492.50
480.00
480.85
478.96
174,546
Dec 23, 2025
491.00
498.00
489.30
492.15
490.22
139,397
Dec 22, 2025
483.00
493.80
482.85
490.45
488.53
268,446
Dec 19, 2025
471.30
484.95
470.00
482.80
480.91
298,741
Dec 18, 2025
475.05
475.10
466.25
471.30
469.45
113,324
Dec 17, 2025
478.00
482.40
473.00
475.05
473.19
117,783
Dec 16, 2025
482.55
488.00
478.00
481.15
479.26
134,702
Dec 15, 2025
482.40
488.50
479.25
484.70
482.80
191,491
Dec 12, 2025
476.20
485.00
476.20
482.85
480.96
123,110
Dec 11, 2025
477.00
480.00
469.80
478.20
476.32
156,309
Dec 10, 2025
478.75
488.55
472.00
474.45
472.59
178,539
Dec 9, 2025
470.75
479.30
461.00
476.95
475.08
232,601
Dec 8, 2025
474.80
476.55
465.95
473.10
471.24
308,162
Dec 5, 2025
479.50
482.70
471.00
474.45
472.59
226,853
Dec 4, 2025
484.00
491.50
477.75
479.50
477.62
169,471
Dec 3, 2025
485.00
488.85
474.25
482.20
480.31
433,373
Dec 2, 2025
488.10
492.20
485.55
487.85
485.94
186,985
Dec 1, 2025
503.00
505.70
489.55
491.20
489.27
278,424
Nov 28, 2025
502.05
513.70
496.80
504.45
502.47
380,380
Nov 27, 2025
507.50
507.50
495.90
499.55
497.59
176,494
Nov 26, 2025
501.00
507.40
498.60
503.15
501.18
222,045
Nov 25, 2025
494.40
500.00
486.00
497.75
495.80
405,954
Nov 24, 2025
514.90
517.20
491.00
494.40
492.46
546,364
Nov 21, 2025
532.00
540.95
510.00
514.35
512.33
354,567
Nov 20, 2025
538.70
539.10
529.00
532.45
530.36
183,668
Nov 19, 2025
535.00
552.85
533.20
538.70
536.59
390,159
Nov 18, 2025
546.00
548.95
535.00
536.15
534.05
171,221
Nov 17, 2025
535.65
547.00
532.00
545.55
543.41
288,146
Nov 14, 2025
541.95
553.30
532.70
535.65
533.55
274,135
Nov 13, 2025
526.00
542.60
524.55
540.35
538.23
388,106
Nov 12, 2025
514.00
526.60
511.95
525.75
523.69
304,357
Nov 11, 2025
523.55
525.25
510.00
513.40
511.39
345,395
Nov 10, 2025
539.00
540.40
522.05
523.55
521.50
314,919
Nov 7, 2025
541.05
546.50
535.45
537.75
535.64
258,926
Nov 6, 2025
565.20
565.20
544.00
546.05
543.91
313,738
Nov 4, 2025
556.05
570.80
555.15
565.30
563.08
230,709
Nov 3, 2025
561.45
570.45
555.00
557.65
555.46
287,587
