Price Data Selection & Download
Elecon Engineering Company Share Price All Time Records & Statistics (Sep 2006 - May 2026)
4842 daily OHLCV records on NSE from Sept. 2006 to May 2026. Explore ELECON value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹739.10
October 17, 2024
NSE Exchange
Share Price All Time Low
₹8.10
March 25, 2020
NSE Exchange
Highest Volume Trading Day
20,935,336
May 28, 2021 • ₹55.85
NSE Exchange
Share Price History Data (Sep 2006 - May 2026)
ELECON daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹525.15 | ₹539.70 | ₹525.15 | ₹532.70 | 354,129 |
| 2026-05-26 | ₹547.00 | ₹547.00 | ₹523.00 | ₹525.15 | 513,373 |
| 2026-05-25 | ₹538.00 | ₹550.00 | ₹527.85 | ₹547.40 | 876,345 |
| 2026-05-22 | ₹509.90 | ₹539.50 | ₹508.00 | ₹533.25 | 3,521,385 |
| 2026-05-21 | ₹490.00 | ₹520.35 | ₹488.05 | ₹504.15 | 1,484,242 |
| 2026-05-20 | ₹484.75 | ₹488.50 | ₹475.50 | ₹486.25 | 192,164 |
| 2026-05-19 | ₹478.10 | ₹487.45 | ₹478.10 | ₹485.15 | 290,864 |
| 2026-05-18 | ₹478.00 | ₹487.00 | ₹469.65 | ₹484.30 | 402,116 |
| 2026-05-15 | ₹498.00 | ₹498.60 | ₹482.30 | ₹484.85 | 291,589 |
| 2026-05-14 | ₹510.85 | ₹512.15 | ₹488.00 | ₹499.00 | 423,133 |
| 2026-05-13 | ₹491.70 | ₹512.85 | ₹491.70 | ₹505.80 | 385,205 |
| 2026-05-12 | ₹528.00 | ₹531.60 | ₹500.00 | ₹502.00 | 631,023 |
| 2026-05-11 | ₹555.00 | ₹555.00 | ₹523.80 | ₹529.25 | 624,178 |
| 2026-05-08 | ₹564.10 | ₹566.85 | ₹554.05 | ₹557.65 | 809,818 |
| 2026-05-07 | ₹560.50 | ₹574.90 | ₹560.00 | ₹562.65 | 869,625 |
| 2026-05-06 | ₹534.00 | ₹579.00 | ₹534.00 | ₹557.65 | 4,498,290 |
| 2026-05-05 | ₹523.70 | ₹533.00 | ₹518.90 | ₹529.20 | 532,737 |
| 2026-05-04 | ₹512.00 | ₹528.70 | ₹501.20 | ₹525.65 | 677,646 |
| 2026-04-30 | ₹487.00 | ₹509.60 | ₹481.30 | ₹506.65 | 783,278 |
| 2026-04-29 | ₹481.60 | ₹494.90 | ₹472.20 | ₹488.25 | 1,213,202 |
| 2026-04-28 | ₹497.40 | ₹501.55 | ₹475.90 | ₹479.20 | 617,942 |
| 2026-04-27 | ₹515.10 | ₹520.80 | ₹495.00 | ₹497.45 | 465,052 |
| 2026-04-24 | ₹512.05 | ₹516.35 | ₹496.55 | ₹512.75 | 990,609 |
| 2026-04-23 | ₹505.00 | ₹524.45 | ₹498.80 | ₹512.75 | 2,285,489 |
| 2026-04-22 | ₹467.80 | ₹511.00 | ₹464.15 | ₹504.10 | 2,483,381 |
| 2026-04-21 | ₹437.00 | ₹483.00 | ₹435.55 | ₹471.55 | 6,312,582 |
| 2026-04-20 | ₹414.95 | ₹441.90 | ₹405.80 | ₹435.55 | 1,595,370 |
| 2026-04-17 | ₹409.50 | ₹415.20 | ₹405.40 | ₹412.75 | 720,780 |
| 2026-04-16 | ₹410.00 | ₹421.75 | ₹403.00 | ₹406.25 | 963,584 |
| 2026-04-15 | ₹421.95 | ₹432.40 | ₹400.50 | ₹412.85 | 2,614,306 |
| 2026-04-13 | ₹413.00 | ₹421.40 | ₹406.50 | ₹414.75 | 524,333 |
| 2026-04-10 | ₹430.00 | ₹435.50 | ₹414.50 | ₹419.50 | 1,024,193 |
| 2026-04-09 | ₹423.50 | ₹431.30 | ₹420.25 | ₹425.85 | 575,764 |
| 2026-04-08 | ₹411.40 | ₹424.60 | ₹403.10 | ₹419.60 | 741,690 |
| 2026-04-07 | ₹390.00 | ₹395.95 | ₹385.05 | ₹394.95 | 246,511 |
| 2026-04-06 | ₹388.15 | ₹395.55 | ₹381.00 | ₹391.60 | 375,805 |
| 2026-04-02 | ₹377.00 | ₹389.65 | ₹367.50 | ₹388.15 | 422,165 |
| 2026-04-01 | ₹367.95 | ₹387.65 | ₹367.15 | ₹381.35 | 587,693 |
| 2026-03-30 | ₹370.00 | ₹370.00 | ₹352.00 | ₹354.75 | 586,379 |
| 2026-03-27 | ₹386.00 | ₹386.75 | ₹370.10 | ₹372.30 | 525,878 |
| 2026-03-25 | ₹390.40 | ₹397.80 | ₹386.00 | ₹387.25 | 459,413 |
| 2026-03-24 | ₹390.75 | ₹393.00 | ₹373.15 | ₹384.55 | 509,541 |
| 2026-03-23 | ₹388.85 | ₹388.85 | ₹372.50 | ₹379.05 | 416,909 |
| 2026-03-20 | ₹387.95 | ₹404.75 | ₹387.15 | ₹389.85 | 829,289 |
| 2026-03-19 | ₹391.75 | ₹393.45 | ₹380.75 | ₹383.35 | 544,917 |
| 2026-03-18 | ₹383.05 | ₹416.00 | ₹383.05 | ₹397.75 | 601,580 |
| 2026-03-17 | ₹376.50 | ₹394.50 | ₹372.15 | ₹382.80 | 564,438 |
| 2026-03-16 | ₹380.00 | ₹380.70 | ₹366.30 | ₹375.65 | 345,882 |
| 2026-03-13 | ₹390.00 | ₹392.95 | ₹374.85 | ₹380.65 | 417,893 |
| 2026-03-12 | ₹395.00 | ₹398.75 | ₹384.50 | ₹391.00 | 481,045 |
| 2026-03-11 | ₹402.60 | ₹408.80 | ₹398.00 | ₹401.30 | 206,347 |
| 2026-03-10 | ₹411.00 | ₹424.00 | ₹399.35 | ₹401.95 | 348,163 |
| 2026-03-09 | ₹400.00 | ₹408.60 | ₹390.50 | ₹405.45 | 298,962 |
| 2026-03-06 | ₹400.00 | ₹436.00 | ₹397.40 | ₹410.15 | 1,836,415 |
| 2026-03-05 | ₹394.15 | ₹403.40 | ₹389.25 | ₹399.90 | 214,729 |
| 2026-03-04 | ₹402.45 | ₹403.00 | ₹388.95 | ₹392.40 | 274,014 |
| 2026-03-02 | ₹397.00 | ₹416.50 | ₹393.00 | ₹406.00 | 336,982 |
| 2026-02-27 | ₹423.35 | ₹426.70 | ₹413.30 | ₹415.85 | 178,733 |
| 2026-02-26 | ₹422.90 | ₹430.90 | ₹419.30 | ₹423.55 | 120,546 |
| 2026-02-25 | ₹421.00 | ₹427.95 | ₹417.25 | ₹423.15 | 168,987 |
| 2026-02-24 | ₹426.40 | ₹431.80 | ₹416.50 | ₹419.70 | 235,468 |
| 2026-02-23 | ₹423.05 | ₹431.80 | ₹423.00 | ₹426.35 | 166,681 |
| 2026-02-20 | ₹424.95 | ₹430.50 | ₹412.10 | ₹421.30 | 143,012 |
| 2026-02-19 | ₹439.10 | ₹445.00 | ₹422.35 | ₹424.95 | 198,484 |
| 2026-02-18 | ₹443.00 | ₹444.20 | ₹436.00 | ₹439.10 | 185,210 |
| 2026-02-17 | ₹432.65 | ₹448.50 | ₹432.65 | ₹440.75 | 200,495 |
| 2026-02-16 | ₹434.20 | ₹441.30 | ₹426.95 | ₹434.45 | 221,878 |
| 2026-02-13 | ₹444.70 | ₹444.70 | ₹431.30 | ₹434.20 | 191,768 |
| 2026-02-12 | ₹457.50 | ₹463.00 | ₹442.70 | ₹444.70 | 227,881 |
| 2026-02-11 | ₹470.50 | ₹475.00 | ₹453.00 | ₹455.30 | 383,254 |
| 2026-02-10 | ₹480.05 | ₹494.00 | ₹466.10 | ₹469.00 | 950,278 |
| 2026-02-09 | ₹444.85 | ₹491.00 | ₹444.00 | ₹480.05 | 2,408,017 |
| 2026-02-06 | ₹437.00 | ₹446.85 | ₹434.00 | ₹442.35 | 246,424 |
| 2026-02-05 | ₹456.00 | ₹456.40 | ₹433.30 | ₹438.50 | 351,394 |
| 2026-02-04 | ₹446.95 | ₹458.90 | ₹435.95 | ₹455.70 | 541,582 |
| 2026-02-03 | ₹421.00 | ₹454.00 | ₹410.45 | ₹447.05 | 1,643,650 |
| 2026-02-02 | ₹394.00 | ₹404.90 | ₹389.80 | ₹401.70 | 262,809 |
| 2026-02-01 | ₹416.00 | ₹417.80 | ₹384.10 | ₹394.65 | 367,951 |
| 2026-01-30 | ₹394.50 | ₹415.00 | ₹392.20 | ₹408.10 | 559,920 |
| 2026-01-29 | ₹393.00 | ₹397.35 | ₹385.20 | ₹394.50 | 421,959 |
| 2026-01-28 | ₹369.00 | ₹391.00 | ₹369.00 | ₹389.50 | 417,521 |
| 2026-01-27 | ₹374.95 | ₹375.10 | ₹363.30 | ₹368.45 | 447,390 |
| 2026-01-23 | ₹380.30 | ₹381.00 | ₹369.30 | ₹375.00 | 370,363 |
| 2026-01-22 | ₹381.65 | ₹386.55 | ₹369.20 | ₹378.65 | 524,589 |
| 2026-01-21 | ₹375.10 | ₹383.00 | ₹361.50 | ₹378.70 | 1,096,767 |
| 2026-01-20 | ₹386.05 | ₹387.60 | ₹372.50 | ₹375.10 | 775,633 |
| 2026-01-19 | ₹390.00 | ₹390.25 | ₹382.50 | ₹386.20 | 463,915 |
| 2026-01-16 | ₹396.05 | ₹398.35 | ₹387.25 | ₹391.90 | 883,582 |
| 2026-01-14 | ₹401.95 | ₹405.35 | ₹391.95 | ₹395.95 | 1,105,071 |
| 2026-01-13 | ₹416.85 | ₹422.80 | ₹397.50 | ₹400.60 | 1,760,588 |
| 2026-01-12 | ₹421.60 | ₹426.00 | ₹395.35 | ₹409.90 | 4,308,251 |
| 2026-01-09 | ₹449.35 | ₹457.80 | ₹415.05 | ₹423.55 | 12,333,997 |
| 2026-01-08 | ₹520.95 | ₹533.20 | ₹497.20 | ₹503.35 | 2,418,769 |
| 2026-01-07 | ₹480.00 | ₹524.50 | ₹480.00 | ₹517.85 | 12,148,545 |
| 2026-01-06 | ₹499.10 | ₹501.00 | ₹476.90 | ₹479.30 | 448,471 |
| 2026-01-05 | ₹502.50 | ₹508.80 | ₹483.50 | ₹497.55 | 1,288,573 |
| 2026-01-02 | ₹482.00 | ₹516.00 | ₹481.90 | ₹501.00 | 1,908,336 |
| 2026-01-01 | ₹482.55 | ₹489.55 | ₹479.00 | ₹480.70 | 169,972 |
Elecon Engineering Company Share Price Performance Analysis (Sep 2006 - May 2026)
ELECON price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+10.82%
₹480.70 → ₹532.70
Year to Date
Price Volatility
12.25%
Low Volatility
Year to Date
Average Daily Volume
1,081,297
Year to Date Average
NSE Exchange
Elecon Engineering Company Share Price History – Frequently Asked Questions
Common questions about ELECON historical data and records. For live price, key ratios and fundamentals, see ELECON screener.
What is the all-time high share price of Elecon Engineering Company (ELECON)?
The all-time high share price of Elecon Engineering Company was ₹739.1 recorded on October 17, 2024 on the NSE exchange.
What is the all-time low share price of Elecon Engineering Company (ELECON)?
The all-time low share price of Elecon Engineering Company was ₹8.1 recorded on March 25, 2020 on the NSE exchange.
How can I download ELECON historical share price data?
You can download Elecon Engineering Company 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 ELECON shares?
The highest trading volume day for Elecon Engineering Company was 20,935,336 shares traded on May 28, 2021 on the NSE exchange, with share price at ₹55.85.