Price Data Selection & Download
Elgi Equipments Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5818 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. For live price, key ratios and fundamentals, see Elgi Equipments screener.
Share Price All Time High
₹798.95
June 24, 2024
NSE Exchange
Share Price All Time Low
₹3.85
March 26, 2003
NSE Exchange
Highest Volume Trading Day
20,667,225
March 17, 2025 • ₹505.05
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
ELGIEQUIP daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹593.90 | ₹613.30 | ₹593.30 | ₹609.55 | 398,074 |
| 2026-09-17 | ₹590.10 | ₹603.80 | ₹585.00 | ₹593.30 | 381,647 |
| 2026-09-16 | ₹615.00 | ₹615.05 | ₹590.10 | ₹592.50 | 533,822 |
| 2026-09-15 | ₹627.55 | ₹641.40 | ₹606.80 | ₹612.05 | 626,303 |
| 2026-09-11 | ₹621.15 | ₹627.60 | ₹610.65 | ₹617.70 | 335,930 |
| 2026-09-10 | ₹621.80 | ₹624.90 | ₹602.50 | ₹621.60 | 574,129 |
| 2026-09-09 | ₹640.00 | ₹645.90 | ₹617.50 | ₹618.85 | 367,633 |
| 2026-09-08 | ₹644.90 | ₹645.50 | ₹635.10 | ₹638.20 | 286,900 |
| 2026-09-07 | ₹645.95 | ₹653.40 | ₹637.30 | ₹642.40 | 807,924 |
| 2026-09-04 | ₹632.95 | ₹645.40 | ₹627.50 | ₹642.10 | 691,967 |
| 2026-09-03 | ₹621.00 | ₹638.40 | ₹616.05 | ₹630.35 | 564,479 |
| 2026-09-02 | ₹627.05 | ₹627.05 | ₹613.90 | ₹616.75 | 340,531 |
| 2026-09-01 | ₹624.00 | ₹631.10 | ₹622.15 | ₹628.90 | 341,868 |
| 2026-08-31 | ₹632.00 | ₹632.50 | ₹618.80 | ₹627.35 | 394,792 |
| 2026-08-28 | ₹599.90 | ₹631.00 | ₹596.00 | ₹628.85 | 1,169,585 |
| 2026-08-27 | ₹618.95 | ₹618.95 | ₹597.10 | ₹599.25 | 400,200 |
| 2026-08-26 | ₹614.90 | ₹619.00 | ₹607.40 | ₹617.55 | 300,039 |
| 2026-08-25 | ₹621.00 | ₹625.45 | ₹606.25 | ₹610.25 | 591,241 |
| 2026-08-24 | ₹634.35 | ₹636.40 | ₹619.10 | ₹621.95 | 274,690 |
| 2026-08-21 | ₹632.55 | ₹641.00 | ₹622.05 | ₹634.35 | 702,061 |
| 2026-08-20 | ₹644.00 | ₹644.00 | ₹629.15 | ₹632.45 | 802,720 |
| 2026-08-19 | ₹620.00 | ₹641.00 | ₹608.10 | ₹637.80 | 1,705,661 |
| 2026-08-18 | ₹622.00 | ₹628.00 | ₹612.00 | ₹614.20 | 609,442 |
| 2026-08-17 | ₹614.00 | ₹626.55 | ₹603.20 | ₹624.20 | 1,399,590 |
| 2026-08-14 | ₹590.00 | ₹619.00 | ₹585.00 | ₹609.50 | 6,010,479 |
| 2026-08-13 | ₹574.50 | ₹580.95 | ₹572.25 | ₹576.55 | 143,718 |
| 2026-08-12 | ₹572.00 | ₹583.20 | ₹572.00 | ₹575.55 | 351,146 |
| 2026-08-11 | ₹585.40 | ₹585.40 | ₹569.45 | ₹573.85 | 177,046 |
| 2026-08-10 | ₹591.75 | ₹591.75 | ₹578.55 | ₹582.55 | 951,575 |
| 2026-08-07 | ₹592.00 | ₹595.90 | ₹582.20 | ₹588.45 | 123,552 |
| 2026-08-06 | ₹584.10 | ₹592.00 | ₹583.00 | ₹589.25 | 140,041 |
| 2026-08-05 | ₹595.00 | ₹599.70 | ₹580.00 | ₹584.10 | 337,840 |
| 2026-08-04 | ₹582.00 | ₹599.00 | ₹576.00 | ₹591.20 | 559,904 |
| 2026-08-03 | ₹570.05 | ₹585.10 | ₹569.65 | ₹582.60 | 172,551 |
| 2026-07-31 | ₹566.70 | ₹575.00 | ₹565.55 | ₹569.65 | 189,851 |
| 2026-07-30 | ₹575.00 | ₹578.20 | ₹565.60 | ₹569.15 | 127,630 |
| 2026-07-29 | ₹571.10 | ₹581.00 | ₹568.10 | ₹577.15 | 111,425 |
| 2026-07-28 | ₹575.50 | ₹578.20 | ₹565.60 | ₹569.45 | 145,470 |
| 2026-07-27 | ₹578.25 | ₹584.30 | ₹575.10 | ₹578.85 | 95,386 |
| 2026-07-24 | ₹578.00 | ₹581.95 | ₹568.10 | ₹577.30 | 173,421 |
| 2026-07-23 | ₹580.50 | ₹592.20 | ₹571.00 | ₹586.05 | 290,776 |
| 2026-07-22 | ₹601.85 | ₹602.95 | ₹580.20 | ₹583.20 | 179,052 |
| 2026-07-21 | ₹588.90 | ₹607.00 | ₹585.70 | ₹601.00 | 584,931 |
| 2026-07-20 | ₹584.00 | ₹590.00 | ₹575.30 | ₹588.00 | 267,783 |
| 2026-07-17 | ₹582.00 | ₹584.45 | ₹569.70 | ₹581.70 | 243,586 |
| 2026-07-16 | ₹574.00 | ₹585.00 | ₹569.85 | ₹581.60 | 408,421 |
| 2026-07-15 | ₹576.35 | ₹583.95 | ₹569.15 | ₹571.00 | 274,955 |
| 2026-07-14 | ₹568.00 | ₹578.45 | ₹565.40 | ₹576.65 | 176,276 |
| 2026-07-13 | ₹570.40 | ₹579.95 | ₹568.65 | ₹573.20 | 204,520 |
| 2026-07-10 | ₹592.00 | ₹594.50 | ₹569.40 | ₹576.35 | 393,259 |
| 2026-07-09 | ₹580.00 | ₹591.95 | ₹577.70 | ₹588.70 | 158,707 |
| 2026-07-08 | ₹584.10 | ₹596.00 | ₹571.05 | ₹575.55 | 228,454 |
| 2026-07-07 | ₹595.90 | ₹599.00 | ₹584.30 | ₹589.00 | 263,123 |
| 2026-07-06 | ₹571.50 | ₹595.90 | ₹571.10 | ₹591.95 | 369,441 |
| 2026-07-03 | ₹597.10 | ₹599.20 | ₹576.65 | ₹578.55 | 330,765 |
| 2026-07-02 | ₹609.80 | ₹610.70 | ₹592.00 | ₹594.00 | 334,032 |
| 2026-07-01 | ₹602.50 | ₹615.95 | ₹601.65 | ₹605.85 | 411,033 |
| 2026-06-30 | ₹614.90 | ₹614.90 | ₹596.35 | ₹598.10 | 386,471 |
| 2026-06-29 | ₹605.85 | ₹620.00 | ₹593.95 | ₹608.30 | 1,096,508 |
| 2026-06-25 | ₹610.50 | ₹615.80 | ₹600.00 | ₹604.05 | 423,179 |
| 2026-06-24 | ₹622.50 | ₹628.00 | ₹603.85 | ₹609.35 | 253,507 |
| 2026-06-23 | ₹618.00 | ₹628.45 | ₹608.85 | ₹619.85 | 663,883 |
| 2026-06-22 | ₹615.95 | ₹622.75 | ₹611.00 | ₹614.30 | 387,854 |
| 2026-06-19 | ₹603.95 | ₹614.95 | ₹600.00 | ₹612.75 | 773,434 |
| 2026-06-18 | ₹604.90 | ₹609.90 | ₹594.80 | ₹602.00 | 236,148 |
| 2026-06-17 | ₹601.20 | ₹614.70 | ₹599.00 | ₹600.10 | 270,122 |
| 2026-06-16 | ₹609.95 | ₹618.00 | ₹597.15 | ₹601.30 | 297,925 |
| 2026-06-15 | ₹610.50 | ₹618.70 | ₹604.85 | ₹608.80 | 287,300 |
| 2026-06-12 | ₹599.30 | ₹608.65 | ₹595.10 | ₹603.85 | 358,767 |
| 2026-06-11 | ₹601.05 | ₹609.00 | ₹591.00 | ₹593.45 | 245,973 |
| 2026-06-10 | ₹606.15 | ₹612.45 | ₹599.25 | ₹602.85 | 263,193 |
| 2026-06-09 | ₹595.55 | ₹608.15 | ₹594.10 | ₹604.70 | 274,437 |
| 2026-06-08 | ₹604.00 | ₹607.00 | ₹590.90 | ₹597.05 | 350,522 |
| 2026-06-05 | ₹622.95 | ₹631.70 | ₹608.40 | ₹610.30 | 378,367 |
| 2026-06-04 | ₹599.40 | ₹629.90 | ₹597.20 | ₹622.15 | 1,850,678 |
| 2026-06-03 | ₹591.00 | ₹607.00 | ₹580.35 | ₹601.20 | 1,223,194 |
| 2026-06-02 | ₹580.25 | ₹590.75 | ₹572.25 | ₹589.35 | 403,156 |
| 2026-06-01 | ₹580.00 | ₹594.00 | ₹568.50 | ₹580.25 | 1,000,662 |
| 2026-05-29 | ₹582.00 | ₹633.85 | ₹567.30 | ₹573.45 | 6,614,154 |
| 2026-05-27 | ₹568.40 | ₹589.00 | ₹559.80 | ₹577.90 | 1,232,509 |
| 2026-05-26 | ₹567.50 | ₹572.00 | ₹560.50 | ₹563.00 | 184,542 |
| 2026-05-25 | ₹562.35 | ₹573.00 | ₹561.00 | ₹567.90 | 289,333 |
| 2026-05-22 | ₹567.40 | ₹568.15 | ₹557.20 | ₹560.15 | 210,810 |
| 2026-05-21 | ₹569.95 | ₹574.95 | ₹559.00 | ₹567.40 | 453,648 |
| 2026-05-20 | ₹536.65 | ₹571.85 | ₹529.05 | ₹565.25 | 1,260,530 |
| 2026-05-19 | ₹533.45 | ₹544.20 | ₹529.05 | ₹541.10 | 209,697 |
| 2026-05-18 | ₹520.60 | ₹535.75 | ₹508.00 | ₹533.45 | 474,639 |
| 2026-05-15 | ₹525.45 | ₹534.75 | ₹522.00 | ₹523.25 | 135,048 |
| 2026-05-14 | ₹518.50 | ₹528.00 | ₹508.75 | ₹524.40 | 226,759 |
| 2026-05-13 | ₹522.00 | ₹529.15 | ₹516.00 | ₹518.50 | 155,832 |
| 2026-05-12 | ₹540.00 | ₹540.90 | ₹521.00 | ₹522.95 | 340,524 |
| 2026-05-11 | ₹556.00 | ₹556.00 | ₹538.65 | ₹541.75 | 266,064 |
| 2026-05-08 | ₹561.25 | ₹571.80 | ₹556.35 | ₹559.10 | 368,477 |
| 2026-05-07 | ₹548.65 | ₹566.80 | ₹547.55 | ₹562.35 | 418,449 |
| 2026-05-06 | ₹544.90 | ₹550.00 | ₹540.00 | ₹548.50 | 154,211 |
| 2026-05-05 | ₹554.00 | ₹556.25 | ₹541.00 | ₹542.75 | 127,196 |
| 2026-05-04 | ₹550.00 | ₹560.50 | ₹545.70 | ₹554.35 | 172,179 |
| 2026-04-30 | ₹567.00 | ₹567.00 | ₹547.00 | ₹553.50 | 295,493 |
| 2026-04-29 | ₹558.00 | ₹574.70 | ₹557.95 | ₹565.85 | 766,940 |
| 2026-04-28 | ₹550.35 | ₹556.00 | ₹548.30 | ₹552.65 | 184,548 |
| 2026-04-27 | ₹549.05 | ₹562.30 | ₹547.10 | ₹551.20 | 252,652 |
| 2026-04-24 | ₹561.00 | ₹561.80 | ₹544.00 | ₹547.30 | 295,745 |
| 2026-04-23 | ₹552.30 | ₹562.70 | ₹545.95 | ₹559.40 | 331,473 |
| 2026-04-22 | ₹543.00 | ₹567.90 | ₹539.95 | ₹554.70 | 1,208,125 |
| 2026-04-21 | ₹553.75 | ₹555.15 | ₹541.60 | ₹542.95 | 269,940 |
| 2026-04-20 | ₹551.00 | ₹555.90 | ₹543.30 | ₹551.95 | 412,602 |
| 2026-04-17 | ₹540.00 | ₹551.70 | ₹539.70 | ₹549.15 | 533,281 |
| 2026-04-16 | ₹536.00 | ₹545.10 | ₹529.60 | ₹541.65 | 660,706 |
| 2026-04-15 | ₹522.50 | ₹534.00 | ₹520.00 | ₹531.00 | 545,935 |
| 2026-04-13 | ₹504.00 | ₹525.35 | ₹499.40 | ₹515.65 | 566,483 |
| 2026-04-10 | ₹499.60 | ₹517.55 | ₹499.60 | ₹512.80 | 615,458 |
| 2026-04-09 | ₹506.40 | ₹509.85 | ₹495.85 | ₹499.60 | 729,426 |
| 2026-04-08 | ₹492.85 | ₹505.25 | ₹492.85 | ₹499.00 | 281,917 |
| 2026-04-07 | ₹475.05 | ₹484.50 | ₹475.05 | ₹482.65 | 767,246 |
| 2026-04-06 | ₹479.70 | ₹484.90 | ₹472.00 | ₹479.90 | 939,942 |
| 2026-04-02 | ₹479.10 | ₹482.05 | ₹460.10 | ₹479.70 | 526,650 |
| 2026-04-01 | ₹479.00 | ₹485.00 | ₹473.60 | ₹479.10 | 438,826 |
| 2026-03-30 | ₹473.40 | ₹477.75 | ₹464.80 | ₹467.15 | 590,531 |
| 2026-03-27 | ₹484.90 | ₹486.85 | ₹471.80 | ₹473.40 | 323,028 |
| 2026-03-25 | ₹483.00 | ₹493.90 | ₹483.00 | ₹487.35 | 305,061 |
| 2026-03-24 | ₹484.00 | ₹485.55 | ₹468.25 | ₹480.95 | 418,164 |
| 2026-03-23 | ₹478.15 | ₹486.40 | ₹455.00 | ₹476.05 | 1,123,776 |
| 2026-03-20 | ₹472.85 | ₹486.00 | ₹469.75 | ₹480.05 | 348,295 |
| 2026-03-19 | ₹476.00 | ₹478.45 | ₹465.80 | ₹467.05 | 200,861 |
| 2026-03-18 | ₹468.75 | ₹489.45 | ₹466.00 | ₹482.10 | 492,504 |
| 2026-03-17 | ₹472.10 | ₹473.85 | ₹462.10 | ₹468.80 | 331,096 |
| 2026-03-16 | ₹469.95 | ₹472.60 | ₹460.00 | ₹468.65 | 280,461 |
| 2026-03-13 | ₹490.00 | ₹490.00 | ₹467.05 | ₹469.50 | 417,436 |
| 2026-03-12 | ₹493.15 | ₹497.85 | ₹478.00 | ₹490.65 | 497,225 |
| 2026-03-11 | ₹515.75 | ₹527.00 | ₹498.20 | ₹501.10 | 1,144,294 |
| 2026-03-10 | ₹512.35 | ₹522.00 | ₹505.10 | ₹518.20 | 305,556 |
| 2026-03-09 | ₹507.00 | ₹512.55 | ₹492.55 | ₹504.95 | 420,076 |
| 2026-03-06 | ₹515.15 | ₹523.80 | ₹511.75 | ₹519.00 | 279,628 |
| 2026-03-05 | ₹498.45 | ₹520.50 | ₹497.50 | ₹518.40 | 509,400 |
| 2026-03-04 | ₹508.05 | ₹516.85 | ₹494.95 | ₹497.55 | 365,100 |
| 2026-03-02 | ₹517.10 | ₹527.00 | ₹506.95 | ₹520.10 | 514,278 |
| 2026-02-27 | ₹542.95 | ₹543.00 | ₹532.60 | ₹534.75 | 332,072 |
| 2026-02-26 | ₹549.50 | ₹549.55 | ₹537.35 | ₹541.25 | 337,936 |
| 2026-02-25 | ₹546.40 | ₹549.50 | ₹540.35 | ₹544.95 | 332,733 |
| 2026-02-24 | ₹547.00 | ₹548.85 | ₹537.05 | ₹540.70 | 395,827 |
| 2026-02-23 | ₹535.00 | ₹552.50 | ₹532.05 | ₹549.35 | 885,028 |
| 2026-02-20 | ₹520.55 | ₹534.30 | ₹515.00 | ₹532.25 | 649,812 |
| 2026-02-19 | ₹540.25 | ₹544.70 | ₹521.55 | ₹524.55 | 508,962 |
| 2026-02-18 | ₹519.50 | ₹545.00 | ₹517.75 | ₹537.25 | 1,859,109 |
| 2026-02-17 | ₹503.00 | ₹517.80 | ₹503.00 | ₹516.65 | 496,166 |
| 2026-02-16 | ₹507.15 | ₹518.50 | ₹461.90 | ₹501.70 | 868,028 |
| 2026-02-13 | ₹513.05 | ₹523.65 | ₹499.40 | ₹509.55 | 2,365,077 |
| 2026-02-12 | ₹507.00 | ₹519.90 | ₹503.40 | ₹512.25 | 4,040,181 |
| 2026-02-11 | ₹499.00 | ₹503.20 | ₹493.15 | ₹497.50 | 245,157 |
| 2026-02-10 | ₹504.00 | ₹504.00 | ₹492.70 | ₹495.20 | 278,173 |
| 2026-02-09 | ₹496.50 | ₹506.05 | ₹490.00 | ₹498.60 | 801,216 |
| 2026-02-06 | ₹485.10 | ₹489.55 | ₹483.55 | ₹485.40 | 478,238 |
| 2026-02-05 | ₹493.70 | ₹494.40 | ₹484.65 | ₹487.55 | 226,513 |
| 2026-02-04 | ₹479.10 | ₹496.50 | ₹479.05 | ₹492.55 | 549,369 |
| 2026-02-03 | ₹490.00 | ₹496.70 | ₹470.20 | ₹492.35 | 3,098,880 |
| 2026-02-02 | ₹435.10 | ₹437.30 | ₹424.40 | ₹433.60 | 232,086 |
| 2026-02-01 | ₹436.55 | ₹448.60 | ₹431.00 | ₹438.75 | 238,240 |
| 2026-01-30 | ₹421.10 | ₹436.00 | ₹417.20 | ₹431.20 | 659,852 |
| 2026-01-29 | ₹431.30 | ₹436.95 | ₹419.10 | ₹421.10 | 336,109 |
| 2026-01-28 | ₹423.50 | ₹437.50 | ₹423.50 | ₹431.30 | 335,433 |
| 2026-01-27 | ₹425.95 | ₹430.60 | ₹416.25 | ₹423.05 | 219,600 |
| 2026-01-23 | ₹442.00 | ₹444.15 | ₹422.80 | ₹425.00 | 188,655 |
| 2026-01-22 | ₹427.20 | ₹441.25 | ₹427.20 | ₹439.35 | 336,671 |
| 2026-01-21 | ₹410.00 | ₹430.70 | ₹408.25 | ₹425.10 | 1,617,030 |
| 2026-01-20 | ₹425.80 | ₹431.40 | ₹413.20 | ₹415.55 | 421,908 |
| 2026-01-19 | ₹428.15 | ₹433.00 | ₹425.00 | ₹429.60 | 148,183 |
| 2026-01-16 | ₹440.75 | ₹442.95 | ₹427.60 | ₹431.35 | 241,572 |
| 2026-01-14 | ₹438.00 | ₹445.20 | ₹437.75 | ₹439.25 | 156,577 |
| 2026-01-13 | ₹441.95 | ₹448.45 | ₹436.00 | ₹440.20 | 223,622 |
| 2026-01-12 | ₹447.10 | ₹453.75 | ₹432.20 | ₹440.30 | 361,808 |
| 2026-01-09 | ₹456.60 | ₹457.75 | ₹444.80 | ₹447.10 | 370,613 |
| 2026-01-08 | ₹470.00 | ₹473.10 | ₹455.15 | ₹456.60 | 431,826 |
| 2026-01-07 | ₹466.10 | ₹477.95 | ₹466.10 | ₹472.05 | 679,371 |
| 2026-01-06 | ₹475.00 | ₹476.35 | ₹465.75 | ₹466.85 | 181,984 |
| 2026-01-05 | ₹483.80 | ₹486.65 | ₹475.35 | ₹476.70 | 282,136 |
| 2026-01-02 | ₹479.00 | ₹484.60 | ₹477.30 | ₹483.80 | 282,270 |
| 2026-01-01 | ₹474.35 | ₹479.05 | ₹473.75 | ₹476.15 | 155,578 |
Elgi Equipments Share Price Performance Analysis (Jan 2003 - Sep 2026)
ELGIEQUIP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+28.02%
₹476.15 → ₹609.55
Year to Date
Price Volatility
10.92%
Low Volatility
Year to Date
Average Daily Volume
568,311
Year to Date Average
NSE Exchange
Elgi Equipments Share Price History – Frequently Asked Questions
Common questions about ELGIEQUIP historical data and records. Review ELGIEQUIP PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Elgi Equipments (ELGIEQUIP)?
The all-time high share price of Elgi Equipments was ₹798.95 recorded on June 24, 2024 on the NSE exchange.
What is the all-time low share price of Elgi Equipments (ELGIEQUIP)?
The all-time low share price of Elgi Equipments was ₹3.85 recorded on March 26, 2003 on the NSE exchange.
How can I download ELGIEQUIP historical share price data?
You can download Elgi Equipments 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 ELGIEQUIP shares?
The highest trading volume day for Elgi Equipments was 20,667,225 shares traded on March 17, 2025 on the NSE exchange, with share price at ₹505.05.