NSE - Delayed Quote
INR
Elgi Equipments Limited (ELGIEQUIP.NS)
509.05
-2.20
(-0.43%)
At close: October 30 at 3:30:01 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
510.05
513.85
503.55
509.05
509.05
174,173
Oct 29, 2026
510.10
514.50
502.90
511.25
511.25
323,708
Oct 28, 2026
521.10
521.90
510.65
513.70
513.70
184,546
Oct 27, 2026
520.00
528.90
515.95
521.85
521.85
215,350
Oct 26, 2026
511.60
523.10
505.60
520.20
520.20
257,146
Oct 23, 2026
529.00
530.00
504.80
512.85
512.85
283,504
Oct 22, 2026
524.10
541.95
519.95
534.00
534.00
230,044
Oct 21, 2026
542.00
545.00
518.25
526.10
526.10
275,348
Oct 19, 2026
570.55
572.00
542.10
544.35
544.35
260,373
Oct 16, 2026
571.00
578.00
561.55
572.20
572.20
143,467
Oct 15, 2026
574.35
578.45
566.50
571.60
571.60
169,963
Oct 14, 2026
585.00
586.00
572.10
574.35
574.35
204,154
Oct 13, 2026
577.00
590.00
568.10
587.50
587.50
217,165
Oct 12, 2026
583.15
586.60
575.00
576.70
576.70
148,019
Oct 9, 2026
579.00
585.75
568.00
583.15
583.15
188,588
Oct 8, 2026
599.75
600.00
576.00
579.00
579.00
245,828
Oct 7, 2026
595.00
604.90
592.95
602.05
602.05
209,835
Oct 6, 2026
590.80
601.95
587.50
599.25
599.25
316,791
Oct 5, 2026
585.40
594.70
582.50
591.20
591.20
301,097
Oct 1, 2026
604.00
605.75
574.80
584.65
584.65
435,205
Sep 30, 2026
594.95
614.80
594.95
608.85
608.85
316,761
Sep 29, 2026
598.95
605.80
591.35
594.85
594.85
241,659
Sep 28, 2026
603.30
604.00
592.20
598.85
598.85
142,523
Sep 25, 2026
610.25
611.60
595.10
603.00
603.00
213,480
Sep 24, 2026
608.55
617.50
604.45
608.80
608.80
188,186
Sep 23, 2026
608.90
619.80
606.10
614.70
614.70
252,822
Sep 22, 2026
612.85
623.90
607.65
608.95
608.95
306,980
Sep 21, 2026
609.55
614.80
601.50
612.20
612.20
203,148
Sep 18, 2026
593.90
613.30
593.30
609.55
609.55
398,074
Sep 17, 2026
590.10
603.80
585.00
593.30
593.30
381,647
Sep 16, 2026
615.00
615.05
590.10
592.50
592.50
533,822
Sep 15, 2026
627.55
641.40
606.80
612.05
612.05
626,303
Sep 11, 2026
621.15
627.60
610.65
617.70
617.70
335,930
Sep 10, 2026
621.80
624.90
602.50
621.60
621.60
574,129
Sep 9, 2026
640.00
645.90
617.50
618.85
618.85
367,633
Sep 8, 2026
644.90
645.50
635.10
638.20
638.20
286,900
Sep 7, 2026
645.95
653.40
637.30
642.40
642.40
807,924
Sep 4, 2026
632.95
645.40
627.50
642.10
642.10
691,967
Sep 3, 2026
621.00
638.40
616.05
630.35
630.35
564,479
Sep 2, 2026
627.05
627.05
613.90
616.75
616.75
340,531
Sep 1, 2026
624.00
631.10
622.15
628.90
628.90
341,868
Aug 31, 2026
632.00
632.50
618.80
627.35
627.35
394,792
Aug 28, 2026
599.90
631.00
596.00
628.85
628.85
1,169,585
Aug 27, 2026
618.95
618.95
597.10
599.25
599.25
400,200
Aug 26, 2026
614.90
619.00
607.40
617.55
617.55
300,039
Aug 25, 2026
621.00
625.45
606.25
610.25
610.25
591,241
Aug 24, 2026
634.35
636.40
619.10
621.95
621.95
274,690
Aug 21, 2026
632.55
641.00
622.05
634.35
634.35
702,061
Aug 20, 2026
644.00
644.00
629.15
632.45
632.45
802,720
Aug 19, 2026
620.00
641.00
608.10
637.80
637.80
1,705,661
Aug 18, 2026
622.00
628.00
612.00
614.20
614.20
609,442
Aug 17, 2026
614.00
626.55
603.20
624.20
624.20
1,399,590
Aug 14, 2026
590.00
619.00
585.00
609.50
609.50
6,010,479
Aug 13, 2026
574.50
580.95
572.25
576.55
576.55
143,718
Aug 12, 2026
572.00
583.20
572.00
575.55
575.55
351,146
Aug 11, 2026
585.40
585.40
569.45
573.85
573.85
177,046
Aug 10, 2026
591.75
591.75
578.55
582.55
582.55
951,575
Aug 7, 2026
592.00
595.90
582.20
588.45
588.45
123,552
Aug 6, 2026
584.10
592.00
583.00
589.25
589.25
140,041
Aug 5, 2026
595.00
599.70
580.00
584.10
584.10
337,840
Aug 4, 2026
582.00
599.00
576.00
591.20
591.20
559,904
Aug 3, 2026
570.05
585.10
569.65
582.60
582.60
172,551
Jul 31, 2026
566.70
575.00
565.55
569.65
569.65
189,851
Jul 30, 2026
575.00
578.20
565.60
569.15
569.15
127,630
Jul 29, 2026
571.10
581.00
568.10
577.15
577.15
111,425
Jul 28, 2026
575.50
578.20
565.60
569.45
569.45
145,470
Jul 27, 2026
578.25
584.30
575.10
578.85
578.85
95,386
Jul 24, 2026
578.00
581.95
568.10
577.30
577.30
173,421
Jul 23, 2026
580.50
592.20
571.00
586.05
586.05
290,776
Jul 22, 2026
601.85
602.95
580.20
583.20
583.20
179,052
Jul 21, 2026
588.90
607.00
585.70
601.00
601.00
584,931
Jul 20, 2026
584.00
590.00
575.30
588.00
588.00
267,783
Jul 17, 2026
2.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
582.00
584.45
569.70
581.70
581.70
243,586
Jul 16, 2026
574.00
585.00
569.85
581.60
578.90
408,421
Jul 15, 2026
576.35
583.95
569.15
571.00
568.35
274,955
Jul 14, 2026
568.00
578.45
565.40
576.65
573.97
176,276
Jul 13, 2026
570.40
579.95
568.65
573.20
570.54
204,520
Jul 10, 2026
592.00
594.50
569.40
576.35
573.67
393,259
Jul 9, 2026
580.00
591.95
577.70
588.70
585.97
158,707
Jul 8, 2026
584.10
596.00
571.05
575.55
572.88
228,454
Jul 7, 2026
595.90
599.00
584.30
589.00
586.27
263,123
Jul 6, 2026
571.50
595.90
571.10
591.95
589.20
369,441
Jul 3, 2026
597.10
599.20
576.65
578.55
575.86
330,765
Jul 2, 2026
609.80
610.70
592.00
594.00
591.24
334,032
Jul 1, 2026
602.50
615.95
601.65
605.85
603.04
411,033
Jun 30, 2026
614.90
614.90
596.35
598.10
595.32
386,471
Jun 29, 2026
605.85
620.00
593.95
608.30
605.48
1,096,508
Jun 25, 2026
610.50
615.80
600.00
604.05
601.25
423,179
Jun 24, 2026
622.50
628.00
603.85
609.35
606.52
253,507
Jun 23, 2026
618.00
628.45
608.85
619.85
616.97
663,883
Jun 22, 2026
615.95
622.75
611.00
614.30
611.45
387,854
Jun 19, 2026
603.95
614.95
600.00
612.75
609.91
773,434
Jun 18, 2026
604.90
609.90
594.80
602.00
599.21
236,148
Jun 17, 2026
601.20
614.70
599.00
600.10
597.31
270,122
Jun 16, 2026
609.95
618.00
597.15
601.30
598.51
297,925
Jun 15, 2026
610.50
618.70
604.85
608.80
605.97
287,300
Jun 12, 2026
599.30
608.65
595.10
603.85
601.05
358,767
Jun 11, 2026
601.05
609.00
591.00
593.45
590.70
245,973
Jun 10, 2026
606.15
612.45
599.25
602.85
600.05
263,193
Jun 9, 2026
595.55
608.15
594.10
604.70
601.89
274,437
Jun 8, 2026
604.00
607.00
590.90
597.05
594.28
350,522
Jun 5, 2026
622.95
631.70
608.40
610.30
607.47
378,367
Jun 4, 2026
599.40
629.90
597.20
622.15
619.26
1,850,678
Jun 3, 2026
591.00
607.00
580.35
601.20
598.41
1,223,194
Jun 2, 2026
580.25
590.75
572.25
589.35
586.61
403,156
Jun 1, 2026
580.00
594.00
568.50
580.25
577.56
1,000,662
May 29, 2026
582.00
633.85
567.30
573.45
570.79
6,614,154
May 27, 2026
568.40
589.00
559.80
577.90
575.22
1,232,509
May 26, 2026
567.50
572.00
560.50
563.00
560.39
184,542
May 25, 2026
562.35
573.00
561.00
567.90
565.26
289,333
May 22, 2026
567.40
568.15
557.20
560.15
557.55
210,810
May 21, 2026
569.95
574.95
559.00
567.40
564.77
453,648
May 20, 2026
536.65
571.85
529.05
565.25
562.63
1,260,530
May 19, 2026
533.45
544.20
529.05
541.10
538.59
209,697
May 18, 2026
520.60
535.75
508.00
533.45
530.97
474,639
May 15, 2026
525.45
534.75
522.00
523.25
520.82
135,048
May 14, 2026
518.50
528.00
508.75
524.40
521.97
226,759
May 13, 2026
522.00
529.15
516.00
518.50
516.09
155,832
May 12, 2026
540.00
540.90
521.00
522.95
520.52
340,524
May 11, 2026
556.00
556.00
538.65
541.75
539.23
266,064
May 8, 2026
561.25
571.80
556.35
559.10
556.50
368,477
May 7, 2026
548.65
566.80
547.55
562.35
559.74
418,449
May 6, 2026
544.90
550.00
540.00
548.50
545.95
154,211
May 5, 2026
554.00
556.25
541.00
542.75
540.23
127,196
May 4, 2026
550.00
560.50
545.70
554.35
551.78
172,179
Apr 30, 2026
567.00
567.00
547.00
553.50
550.93
295,493
Apr 29, 2026
558.00
574.70
557.95
565.85
563.22
766,940
Apr 28, 2026
550.35
556.00
548.30
552.65
550.08
184,548
Apr 27, 2026
549.05
562.30
547.10
551.20
548.64
252,652
Apr 24, 2026
561.00
561.80
544.00
547.30
544.76
295,745
Apr 23, 2026
552.30
562.70
545.95
559.40
556.80
331,473
Apr 22, 2026
543.00
567.90
539.95
554.70
552.12
1,208,125
Apr 21, 2026
553.75
555.15
541.60
542.95
540.43
269,940
Apr 20, 2026
551.00
555.90
543.30
551.95
549.39
412,602
Apr 17, 2026
540.00
551.70
539.70
549.15
546.60
533,281
Apr 16, 2026
536.00
545.10
529.60
541.65
539.14
660,706
Apr 15, 2026
522.50
534.00
520.00
531.00
528.53
545,935
Apr 13, 2026
504.00
525.35
499.40
515.65
513.26
566,483
Apr 10, 2026
499.60
517.55
499.60
512.80
510.42
615,458
Apr 9, 2026
506.40
509.85
495.85
499.60
497.28
729,426
Apr 8, 2026
492.85
505.25
492.85
499.00
496.68
281,917
Apr 7, 2026
475.05
484.50
475.05
482.65
480.41
767,246
Apr 6, 2026
479.70
484.90
472.00
479.90
477.67
939,942
Apr 2, 2026
479.10
482.05
460.10
479.70
477.47
526,650
Apr 1, 2026
479.00
485.00
473.60
479.10
476.88
438,826
Mar 30, 2026
473.40
477.75
464.80
467.15
464.98
590,531
Mar 27, 2026
484.90
486.85
471.80
473.40
471.20
323,028
Mar 25, 2026
483.00
493.90
483.00
487.35
485.09
305,061
Mar 24, 2026
484.00
485.55
468.25
480.95
478.72
418,164
Mar 23, 2026
478.15
486.40
455.00
476.05
473.84
1,123,776
Mar 20, 2026
472.85
486.00
469.75
480.05
477.82
348,295
Mar 19, 2026
476.00
478.45
465.80
467.05
464.88
200,861
Mar 18, 2026
468.75
489.45
466.00
482.10
479.86
492,504
Mar 17, 2026
472.10
473.85
462.10
468.80
466.62
331,096
Mar 16, 2026
469.95
472.60
460.00
468.65
466.47
280,461
Mar 13, 2026
490.00
490.00
467.05
469.50
467.32
417,436
Mar 12, 2026
493.15
497.85
478.00
490.65
488.37
497,225
Mar 11, 2026
515.75
527.00
498.20
501.10
498.77
1,144,294
Mar 10, 2026
512.35
522.00
505.10
518.20
515.79
305,556
Mar 9, 2026
507.00
512.55
492.55
504.95
502.61
420,076
Mar 6, 2026
515.15
523.80
511.75
519.00
516.59
279,628
Mar 5, 2026
498.45
520.50
497.50
518.40
515.99
509,400
Mar 4, 2026
508.05
516.85
494.95
497.55
495.24
365,100
Mar 2, 2026
517.10
527.00
506.95
520.10
517.69
514,278
Feb 27, 2026
542.95
543.00
532.60
534.75
532.27
332,072
Feb 26, 2026
549.50
549.55
537.35
541.25
538.74
337,936
Feb 25, 2026
546.40
549.50
540.35
544.95
542.42
332,733
Feb 24, 2026
547.00
548.85
537.05
540.70
538.19
395,827
Feb 23, 2026
535.00
552.50
532.05
549.35
546.80
885,028
Feb 20, 2026
520.55
534.30
515.00
532.25
529.78
649,812
Feb 19, 2026
540.25
544.70
521.55
524.55
522.11
508,962
Feb 18, 2026
519.50
545.00
517.75
537.25
534.76
1,859,109
Feb 17, 2026
503.00
517.80
503.00
516.65
514.25
496,166
Feb 16, 2026
507.15
518.50
461.90
501.70
499.37
868,028
Feb 13, 2026
513.05
523.65
499.40
509.55
507.18
2,365,077
Feb 12, 2026
507.00
519.90
503.40
512.25
509.87
4,040,181
Feb 11, 2026
499.00
503.20
493.15
497.50
495.19
245,157
Feb 10, 2026
504.00
504.00
492.70
495.20
492.90
278,173
Feb 9, 2026
496.50
506.05
490.00
498.60
496.29
801,216
Feb 6, 2026
485.10
489.55
483.55
485.40
483.15
478,238
Feb 5, 2026
493.70
494.40
484.65
487.55
485.29
226,513
Feb 4, 2026
479.10
496.50
479.05
492.55
490.26
549,369
Feb 3, 2026
490.00
496.70
470.20
492.35
490.06
3,098,880
Feb 2, 2026
435.10
437.30
424.40
433.60
431.59
232,086
Jan 30, 2026
421.10
436.00
417.20
431.20
429.20
659,852
Jan 29, 2026
431.30
436.95
419.10
421.10
419.15
336,109
Jan 28, 2026
423.50
437.50
423.50
431.30
429.30
335,433
Jan 27, 2026
425.95
430.60
416.25
423.05
421.09
219,600
Jan 23, 2026
442.00
444.15
422.80
425.00
423.03
188,655
Jan 22, 2026
427.20
441.25
427.20
439.35
437.31
336,671
Jan 21, 2026
410.00
430.70
408.25
425.10
423.13
1,617,030
Jan 20, 2026
425.80
431.40
413.20
415.55
413.62
421,908
Jan 19, 2026
428.15
433.00
425.00
429.60
427.61
148,183
Jan 16, 2026
440.75
442.95
427.60
431.35
429.35
241,572
Jan 15, 2026
439.25
439.25
439.25
439.25
437.21
-
Jan 14, 2026
438.00
445.20
437.75
439.25
437.21
156,577
Jan 13, 2026
441.95
448.45
436.00
440.20
438.16
223,622
Jan 12, 2026
447.10
453.75
432.20
440.30
438.26
361,808
Jan 9, 2026
456.60
457.75
444.80
447.10
445.02
370,613
Jan 8, 2026
470.00
473.10
455.15
456.60
454.48
431,826
Jan 7, 2026
466.10
477.95
466.10
472.05
469.86
679,371
Jan 6, 2026
475.00
476.35
465.75
466.85
464.68
181,984
Jan 5, 2026
483.80
486.65
475.35
476.70
474.49
282,136
Jan 2, 2026
479.00
484.60
477.30
483.80
481.55
282,270
Jan 1, 2026
474.35
479.05
473.75
476.15
473.94
155,578
Dec 31, 2025
470.05
479.80
466.15
473.75
471.55
452,922
Dec 30, 2025
456.15
477.25
451.35
472.00
469.81
1,872,675
Dec 29, 2025
461.00
468.45
453.40
455.95
453.83
713,997
Dec 26, 2025
465.90
467.30
462.10
462.80
460.65
167,795
Dec 24, 2025
471.95
473.30
464.80
465.90
463.74
231,914
Dec 23, 2025
473.95
476.30
468.50
470.45
468.27
489,041
Dec 22, 2025
474.60
477.05
469.70
472.95
470.75
283,782
Dec 19, 2025
470.30
473.00
467.00
470.60
468.42
204,090
Dec 18, 2025
467.00
470.70
464.25
467.40
465.23
200,593
Dec 17, 2025
478.95
480.10
466.30
467.80
465.63
265,863
Dec 16, 2025
488.65
493.00
475.60
478.55
476.33
587,297
Dec 15, 2025
487.90
494.20
486.80
488.65
486.38
303,435
Dec 12, 2025
487.25
490.80
484.15
487.90
485.63
317,625
Dec 11, 2025
485.75
489.65
482.00
484.75
482.50
181,317
Dec 10, 2025
492.95
492.95
484.00
485.60
483.35
367,022
Dec 9, 2025
484.10
496.15
476.30
492.75
490.46
408,257
Dec 8, 2025
503.50
503.50
482.10
483.25
481.01
373,946
Dec 5, 2025
492.00
504.00
492.00
500.80
498.48
449,580
Dec 4, 2025
508.50
508.50
489.85
491.45
489.17
442,139
Dec 3, 2025
509.00
515.00
504.80
506.50
504.15
654,373
Dec 2, 2025
500.15
513.00
500.15
505.95
503.60
521,046
Dec 1, 2025
510.00
512.70
498.55
500.15
497.83
572,043
Nov 28, 2025
498.55
520.80
498.55
510.50
508.13
3,298,236
Nov 27, 2025
503.20
507.55
492.95
498.55
496.24
675,937
Nov 26, 2025
486.00
510.00
483.05
498.65
496.34
3,670,073
Nov 25, 2025
495.50
495.75
473.30
480.50
478.27
4,580,258
Nov 24, 2025
494.00
498.45
487.15
495.85
493.55
468,674
Nov 21, 2025
507.00
508.00
491.05
492.75
490.46
460,572
Nov 20, 2025
506.10
513.35
501.00
507.55
505.19
1,486,495
Nov 19, 2025
507.95
508.00
499.25
504.55
502.21
331,749
Nov 18, 2025
518.80
518.80
502.75
504.90
502.56
496,364
Nov 17, 2025
506.00
534.40
500.15
514.70
512.31
3,816,106
Nov 14, 2025
504.15
504.80
496.70
501.50
499.17
166,794
Nov 13, 2025
502.00
507.90
490.80
500.00
497.68
1,084,726
Nov 12, 2025
486.20
493.00
484.55
491.80
489.52
259,525
Nov 11, 2025
474.45
493.40
469.60
486.50
484.24
371,977
Nov 10, 2025
479.20
481.00
473.00
474.45
472.25
134,593
Nov 7, 2025
481.00
481.00
473.00
479.15
476.93
166,325
Nov 6, 2025
481.70
486.30
478.65
483.40
481.16
181,574
Nov 4, 2025
498.00
498.70
480.90
482.30
480.06
296,963
Nov 3, 2025
500.90
500.90
493.40
495.65
493.35
203,122
Oct 31, 2025
505.00
509.90
496.10
497.40
495.09
358,780
Oct 30, 2025
508.00
508.00
496.55
501.60
499.27
270,557
