tiprankstipranks
Trending News
More News >
ELGI Equipments Limited (IN:ELGIEQUIP)
:ELGIEQUIP
India Market

ELGI Equipments Limited (ELGIEQUIP) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 27, 2025
478.80
505.00
478.80
498.75
498.75
+4.18%
61,257
1.57
May 26, 2025
478.60
489.35
476.00
478.75
478.75
+0.45%
19,643
0.50
May 23, 2025
479.90
479.90
467.55
476.60
476.60
+0.94%
5,566
0.14
May 22, 2025
471.95
476.30
467.70
472.15
472.15
-0.02%
13,714
0.35
May 21, 2025
479.85
479.85
467.60
472.25
472.25
-0.14%
7,323
0.18
May 20, 2025
487.45
487.45
472.00
472.90
472.90
-1.93%
13,151
0.32
May 19, 2025
479.15
489.40
475.95
482.20
482.20
+0.79%
21,692
0.54
May 16, 2025
481.25
482.20
474.05
478.40
478.40
-0.59%
26,475
0.66
May 15, 2025
471.90
482.50
469.40
481.25
481.25
+2.33%
39,293
1.00
May 14, 2025
463.15
474.70
461.05
470.30
470.30
+1.87%
18,689
0.48
May 13, 2025
469.85
471.95
457.50
461.65
461.65
-0.44%
13,533
0.35
May 12, 2025
446.05
467.00
446.05
463.70
463.70
+5.28%
18,296
0.47
May 09, 2025
430.70
445.05
430.70
440.45
440.45
-1.99%
12,003
0.31
May 08, 2025
464.25
464.25
447.40
449.40
449.40
-1.73%
11,763
0.30
May 07, 2025
440.90
462.00
433.90
457.30
457.30
+3.72%
22,470
0.58
May 06, 2025
466.95
466.95
439.30
440.90
440.90
-3.66%
9,033
0.23
May 05, 2025
450.00
459.80
448.05
457.65
457.65
+1.70%
10,443
0.27
May 02, 2025
440.60
452.70
440.60
450.00
450.00
+0.95%
19,346
0.51
Apr 30, 2025
461.90
461.90
442.55
445.75
445.75
-3.50%
12,714
0.33
Apr 29, 2025
463.70
467.55
459.00
461.90
461.90
-0.38%
11,782
0.31
Apr 28, 2025
455.70
465.30
448.65
463.65
463.65
+2.33%
14,437
0.38
Apr 25, 2025
477.85
477.85
446.95
453.10
453.10
-3.72%
14,356
0.38
Apr 24, 2025
479.00
485.90
469.00
470.60
470.60
-0.78%
33,285
0.88
Apr 23, 2025
463.95
479.70
460.65
474.30
474.30
+3.22%
41,528
1.12
Apr 22, 2025
455.00
467.05
450.10
459.50
459.50
+1.00%
26,473
0.72
Apr 21, 2025
441.00
462.35
436.90
454.95
454.95
+3.34%
59,722
1.66
Apr 17, 2025
443.65
448.55
435.80
440.25
440.25
-0.12%
36,069
1.02
Apr 16, 2025
450.95
455.70
439.35
440.80
440.80
-1.94%
27,551
0.78
Apr 15, 2025
428.95
457.70
424.20
449.50
449.50
+6.43%
70,369
2.07
Apr 11, 2025
419.05
431.60
402.40
422.35
422.35
+4.94%
55,850
1.68
Apr 09, 2025
428.50
428.50
401.00
402.45
402.45
-3.70%
9,224
0.28
Apr 08, 2025
425.05
436.55
412.10
417.90
417.90
-0.33%
22,373
0.68
Apr 07, 2025
390.05
428.85
390.05
419.30
419.30
-6.25%
40,293
1.24
Apr 04, 2025
490.70
490.70
441.00
447.25
447.25
-7.06%
18,936
0.59
Apr 03, 2025
482.25
486.85
475.75
481.20
481.20
-0.22%
12,625
0.39
Apr 02, 2025
478.25
490.15
471.45
482.25
482.25
+0.77%
9,975
0.31
Apr 01, 2025
481.05
486.30
475.00
478.55
478.55
-0.90%
14,022
0.44
Mar 28, 2025
484.10
499.70
479.25
482.90
482.90
-1.51%
26,826
0.85
Mar 27, 2025
485.00
492.00
478.40
490.30
490.30
+0.21%
22,945
0.73
Mar 26, 2025
501.60
503.65
486.00
489.25
489.25
-2.18%
17,399
0.56
Mar 25, 2025
514.95
516.30
491.40
500.15
500.15
-1.09%
30,940
1.01
Mar 24, 2025
495.65
515.50
495.65
505.65
505.65
+2.61%
36,129
1.20
Mar 21, 2025
491.65
500.05
490.85
492.80
492.80
+0.45%
35,509
1.19
Mar 20, 2025
507.90
512.40
488.95
490.60
490.60
-3.36%
71,248
2.47
Mar 19, 2025
505.75
522.85
499.25
507.65
507.65
+0.06%
173,056
6.62
Mar 18, 2025
501.40
513.80
487.20
507.35
507.35
-0.92%
453,467
23.71
Mar 17, 2025
451.55
527.25
439.95
512.05
512.05
+15.35%
536,042
49.96
Mar 13, 2025
425.75
453.90
421.75
443.90
443.90
+4.14%
63,676
6.49
Mar 12, 2025
434.55
437.15
424.05
426.25
426.25
-1.30%
6,838
0.70
Mar 11, 2025
429.25
434.55
423.90
431.85
431.85
-0.75%
6,945
0.71
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis