Price Data Selection & Download
Eimco Elecon Share Price All Time Records & Statistics (Jan 2015 - May 2026)
2790 daily OHLCV records on NSE from Jan. 2015 to May 2026. Examine Eimco Elecon quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹3499.00
July 29, 2024
NSE Exchange
Share Price All Time Low
₹186.00
March 23, 2020
NSE Exchange
Highest Volume Trading Day
2,288,509
January 08, 2026 • ₹1765.70
NSE Exchange
Share Price History Data (Jan 2015 - May 2026)
EIMCOELECO daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹1633.00 | ₹1646.20 | ₹1585.40 | ₹1605.60 | 9,548 |
| 2026-05-21 | ₹1620.00 | ₹1690.00 | ₹1619.30 | ₹1642.70 | 30,189 |
| 2026-05-20 | ₹1567.00 | ₹1625.00 | ₹1565.00 | ₹1609.60 | 19,552 |
| 2026-05-19 | ₹1569.90 | ₹1605.00 | ₹1560.00 | ₹1589.40 | 13,748 |
| 2026-05-18 | ₹1577.00 | ₹1583.80 | ₹1545.00 | ₹1552.70 | 13,041 |
| 2026-05-15 | ₹1576.00 | ₹1600.00 | ₹1576.00 | ₹1580.70 | 7,171 |
| 2026-05-14 | ₹1587.80 | ₹1606.20 | ₹1575.10 | ₹1582.60 | 13,224 |
| 2026-05-13 | ₹1566.80 | ₹1611.90 | ₹1542.80 | ₹1587.90 | 23,121 |
| 2026-05-12 | ₹1520.00 | ₹1571.00 | ₹1512.10 | ₹1561.70 | 19,411 |
| 2026-05-11 | ₹1570.00 | ₹1570.00 | ₹1524.60 | ₹1534.80 | 13,790 |
| 2026-05-08 | ₹1607.80 | ₹1609.90 | ₹1569.70 | ₹1578.20 | 11,435 |
| 2026-05-07 | ₹1573.20 | ₹1625.00 | ₹1569.40 | ₹1607.80 | 19,340 |
| 2026-05-06 | ₹1555.20 | ₹1588.10 | ₹1545.30 | ₹1568.80 | 19,554 |
| 2026-05-05 | ₹1576.90 | ₹1587.00 | ₹1550.00 | ₹1555.20 | 8,278 |
| 2026-05-04 | ₹1570.00 | ₹1599.50 | ₹1564.20 | ₹1578.00 | 7,848 |
| 2026-04-30 | ₹1580.00 | ₹1600.00 | ₹1550.10 | ₹1573.50 | 34,315 |
| 2026-04-29 | ₹1615.00 | ₹1648.00 | ₹1590.00 | ₹1593.30 | 24,335 |
| 2026-04-28 | ₹1626.00 | ₹1658.60 | ₹1614.10 | ₹1620.70 | 23,448 |
| 2026-04-27 | ₹1621.00 | ₹1665.10 | ₹1618.10 | ₹1636.00 | 26,665 |
| 2026-04-24 | ₹1676.00 | ₹1699.00 | ₹1614.90 | ₹1621.60 | 21,990 |
| 2026-04-23 | ₹1732.00 | ₹1755.10 | ₹1639.70 | ₹1674.40 | 33,997 |
| 2026-04-22 | ₹1693.00 | ₹1753.80 | ₹1693.00 | ₹1737.50 | 22,905 |
| 2026-04-21 | ₹1670.00 | ₹1739.00 | ₹1646.00 | ₹1699.50 | 69,228 |
| 2026-04-20 | ₹1682.40 | ₹1682.40 | ₹1635.10 | ₹1642.40 | 19,859 |
| 2026-04-17 | ₹1634.30 | ₹1688.00 | ₹1630.10 | ₹1657.90 | 35,973 |
| 2026-04-16 | ₹1639.80 | ₹1659.00 | ₹1622.20 | ₹1634.30 | 53,013 |
| 2026-04-15 | ₹1650.00 | ₹1664.90 | ₹1590.20 | ₹1631.10 | 182,029 |
| 2026-04-13 | ₹1749.00 | ₹1788.80 | ₹1701.10 | ₹1760.00 | 27,921 |
| 2026-04-10 | ₹1760.90 | ₹1820.00 | ₹1731.10 | ₹1764.10 | 36,855 |
| 2026-04-09 | ₹1601.00 | ₹1780.00 | ₹1601.00 | ₹1736.60 | 50,997 |
| 2026-04-08 | ₹1651.00 | ₹1674.00 | ₹1624.80 | ₹1663.00 | 19,298 |
| 2026-04-07 | ₹1559.90 | ₹1635.00 | ₹1559.90 | ₹1606.90 | 15,293 |
| 2026-04-06 | ₹1557.00 | ₹1583.80 | ₹1535.40 | ₹1574.20 | 8,629 |
| 2026-04-02 | ₹1515.00 | ₹1576.00 | ₹1502.70 | ₹1554.00 | 5,979 |
| 2026-04-01 | ₹1449.90 | ₹1556.00 | ₹1449.90 | ₹1548.50 | 13,599 |
| 2026-03-30 | ₹1495.00 | ₹1517.20 | ₹1405.50 | ₹1428.80 | 25,243 |
| 2026-03-27 | ₹1545.00 | ₹1549.80 | ₹1512.70 | ₹1525.00 | 28,509 |
| 2026-03-25 | ₹1559.60 | ₹1617.30 | ₹1545.00 | ₹1557.70 | 25,958 |
| 2026-03-24 | ₹1524.90 | ₹1554.00 | ₹1502.10 | ₹1534.60 | 11,348 |
| 2026-03-23 | ₹1534.50 | ₹1554.50 | ₹1480.10 | ₹1495.20 | 20,620 |
| 2026-03-20 | ₹1520.80 | ₹1577.90 | ₹1520.00 | ₹1565.70 | 39,691 |
| 2026-03-19 | ₹1540.30 | ₹1551.60 | ₹1502.00 | ₹1505.70 | 16,162 |
| 2026-03-18 | ₹1550.00 | ₹1586.40 | ₹1550.00 | ₹1575.50 | 20,753 |
| 2026-03-17 | ₹1495.60 | ₹1553.90 | ₹1485.10 | ₹1547.80 | 18,257 |
| 2026-03-16 | ₹1480.10 | ₹1515.60 | ₹1459.00 | ₹1495.60 | 12,776 |
| 2026-03-13 | ₹1530.20 | ₹1540.90 | ₹1477.00 | ₹1500.80 | 29,408 |
| 2026-03-12 | ₹1545.90 | ₹1574.00 | ₹1515.60 | ₹1535.40 | 9,837 |
| 2026-03-11 | ₹1564.00 | ₹1595.00 | ₹1540.00 | ₹1553.80 | 10,991 |
| 2026-03-10 | ₹1549.00 | ₹1551.80 | ₹1518.20 | ₹1544.80 | 14,637 |
| 2026-03-09 | ₹1548.80 | ₹1548.80 | ₹1503.70 | ₹1523.80 | 13,139 |
| 2026-03-06 | ₹1554.90 | ₹1598.10 | ₹1550.10 | ₹1571.00 | 12,762 |
| 2026-03-05 | ₹1550.00 | ₹1588.00 | ₹1538.00 | ₹1554.90 | 10,099 |
| 2026-03-04 | ₹1530.00 | ₹1607.90 | ₹1501.00 | ₹1557.00 | 29,031 |
| 2026-03-02 | ₹1494.50 | ₹1580.00 | ₹1494.50 | ₹1535.50 | 28,062 |
| 2026-02-27 | ₹1591.00 | ₹1611.00 | ₹1570.50 | ₹1578.30 | 7,692 |
| 2026-02-26 | ₹1595.50 | ₹1615.00 | ₹1588.20 | ₹1610.60 | 4,819 |
| 2026-02-25 | ₹1588.30 | ₹1600.00 | ₹1570.00 | ₹1595.50 | 8,710 |
| 2026-02-24 | ₹1598.00 | ₹1598.40 | ₹1561.10 | ₹1574.90 | 9,449 |
| 2026-02-23 | ₹1656.80 | ₹1656.80 | ₹1586.00 | ₹1596.50 | 10,405 |
| 2026-02-20 | ₹1638.90 | ₹1663.00 | ₹1606.00 | ₹1611.10 | 19,264 |
| 2026-02-19 | ₹1651.00 | ₹1663.90 | ₹1630.70 | ₹1637.30 | 11,995 |
| 2026-02-18 | ₹1651.40 | ₹1671.90 | ₹1628.10 | ₹1650.70 | 10,866 |
| 2026-02-17 | ₹1632.00 | ₹1659.30 | ₹1626.10 | ₹1651.40 | 9,987 |
| 2026-02-16 | ₹1635.20 | ₹1644.00 | ₹1611.20 | ₹1628.70 | 13,178 |
| 2026-02-13 | ₹1677.50 | ₹1677.50 | ₹1623.80 | ₹1635.20 | 17,165 |
| 2026-02-12 | ₹1714.00 | ₹1714.00 | ₹1675.00 | ₹1680.00 | 16,377 |
| 2026-02-11 | ₹1790.00 | ₹1790.00 | ₹1701.00 | ₹1708.10 | 19,757 |
| 2026-02-10 | ₹1730.00 | ₹1795.00 | ₹1701.00 | ₹1782.80 | 35,993 |
| 2026-02-09 | ₹1669.00 | ₹1719.90 | ₹1653.50 | ₹1711.40 | 23,018 |
| 2026-02-06 | ₹1650.00 | ₹1673.90 | ₹1620.00 | ₹1668.00 | 14,180 |
| 2026-02-05 | ₹1755.00 | ₹1755.00 | ₹1653.20 | ₹1662.80 | 20,391 |
| 2026-02-04 | ₹1688.00 | ₹1772.10 | ₹1672.90 | ₹1725.00 | 31,489 |
| 2026-02-03 | ₹1751.00 | ₹1758.80 | ₹1656.20 | ₹1688.00 | 30,635 |
| 2026-02-02 | ₹1734.00 | ₹1742.00 | ₹1640.60 | ₹1690.80 | 35,485 |
| 2026-02-01 | ₹1760.00 | ₹1777.00 | ₹1688.70 | ₹1724.80 | 29,447 |
| 2026-01-30 | ₹1700.00 | ₹1772.80 | ₹1674.80 | ₹1762.00 | 59,240 |
| 2026-01-29 | ₹1692.00 | ₹1723.60 | ₹1668.30 | ₹1692.80 | 26,162 |
| 2026-01-28 | ₹1570.00 | ₹1715.00 | ₹1570.00 | ₹1693.70 | 73,701 |
| 2026-01-27 | ₹1590.00 | ₹1634.00 | ₹1551.20 | ₹1582.50 | 40,067 |
| 2026-01-23 | ₹1655.00 | ₹1655.00 | ₹1569.90 | ₹1588.40 | 44,698 |
| 2026-01-22 | ₹1573.90 | ₹1666.00 | ₹1540.00 | ₹1635.90 | 56,418 |
| 2026-01-21 | ₹1538.70 | ₹1584.00 | ₹1500.00 | ₹1568.40 | 63,886 |
| 2026-01-20 | ₹1532.50 | ₹1598.00 | ₹1521.00 | ₹1532.80 | 55,966 |
| 2026-01-19 | ₹1525.00 | ₹1574.00 | ₹1507.20 | ₹1558.80 | 38,979 |
| 2026-01-16 | ₹1566.80 | ₹1573.30 | ₹1509.90 | ₹1546.30 | 33,513 |
| 2026-01-14 | ₹1550.00 | ₹1620.10 | ₹1534.10 | ₹1558.90 | 45,664 |
| 2026-01-13 | ₹1547.60 | ₹1587.00 | ₹1495.00 | ₹1556.80 | 105,236 |
| 2026-01-12 | ₹1602.00 | ₹1622.40 | ₹1488.00 | ₹1532.30 | 191,358 |
| 2026-01-09 | ₹1765.70 | ₹1798.00 | ₹1602.00 | ₹1618.90 | 405,707 |
| 2026-01-08 | ₹1616.70 | ₹1884.00 | ₹1442.00 | ₹1765.70 | 2,288,509 |
| 2026-01-07 | ₹1598.20 | ₹1634.60 | ₹1577.70 | ₹1624.80 | 32,892 |
| 2026-01-06 | ₹1610.00 | ₹1679.00 | ₹1585.10 | ₹1596.20 | 37,615 |
| 2026-01-05 | ₹1625.30 | ₹1658.00 | ₹1605.00 | ₹1611.70 | 15,242 |
| 2026-01-02 | ₹1620.00 | ₹1644.50 | ₹1611.00 | ₹1625.30 | 13,691 |
| 2026-01-01 | ₹1598.90 | ₹1655.90 | ₹1587.10 | ₹1624.90 | 14,623 |
Eimco Elecon Share Price Performance Analysis (Jan 2015 - May 2026)
EIMCOELECO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-1.19%
₹1624.90 → ₹1605.60
Year to Date
Price Volatility
4.35%
Low Volatility
Year to Date
Average Daily Volume
56,382
Year to Date Average
NSE Exchange
Eimco Elecon Share Price History – Frequently Asked Questions
Common questions about EIMCOELECO historical data and records. For live price, key ratios and fundamentals, see EIMCOELECO share price.
What is the all-time high share price of Eimco Elecon (EIMCOELECO)?
The all-time high share price of Eimco Elecon was ₹3499.0 recorded on July 29, 2024 on the NSE exchange.
What is the all-time low share price of Eimco Elecon (EIMCOELECO)?
The all-time low share price of Eimco Elecon was ₹186.0 recorded on March 23, 2020 on the NSE exchange.
How can I download EIMCOELECO historical share price data?
You can download Eimco Elecon historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for EIMCOELECO shares?
The highest trading volume day for Eimco Elecon was 2,288,509 shares traded on January 08, 2026 on the NSE exchange, with share price at ₹1765.7.