ELANTAS Beck India Limited (BOM:500123)
India · Delayed Price · Currency is INR 7,983.50
-403.60 (-4.81%)
At close: Mar 6, 2026
ELANTAS Beck India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,387.10 | 8,489.85 | 7,949.00 | 7,983.50 | 7,983.50 | -4.81% | 2,815 |
| Mar 5, 2026 | 8,498.00 | 8,500.00 | 8,300.00 | 8,387.10 | 8,387.10 | -0.24% | 566 |
| Mar 4, 2026 | 8,350.10 | 8,600.00 | 8,320.00 | 8,407.00 | 8,407.00 | -0.58% | 537 |
| Mar 2, 2026 | 8,973.90 | 8,974.65 | 8,341.05 | 8,456.15 | 8,456.15 | -5.78% | 2,103 |
| Feb 27, 2026 | 9,112.05 | 9,167.50 | 8,950.65 | 8,974.65 | 8,974.65 | -2.10% | 760 |
| Feb 26, 2026 | 9,194.90 | 9,290.00 | 9,055.00 | 9,166.95 | 9,166.95 | 1.35% | 930 |
| Feb 25, 2026 | 9,249.00 | 9,699.00 | 8,730.00 | 9,045.05 | 9,045.05 | 0.34% | 4,599 |
| Feb 24, 2026 | 9,390.00 | 9,390.00 | 8,950.00 | 9,014.55 | 9,014.55 | -1.81% | 818 |
| Feb 23, 2026 | 9,499.85 | 9,499.90 | 9,100.00 | 9,180.55 | 9,180.55 | -0.78% | 852 |
| Feb 20, 2026 | 9,320.05 | 9,347.45 | 9,101.00 | 9,252.55 | 9,252.55 | 0.38% | 334 |
| Feb 19, 2026 | 9,389.95 | 9,460.00 | 9,055.95 | 9,217.80 | 9,217.80 | -1.61% | 1,033 |
| Feb 18, 2026 | 9,271.15 | 9,549.00 | 9,239.95 | 9,368.45 | 9,368.45 | 1.05% | 2,577 |
| Feb 17, 2026 | 8,600.00 | 9,400.00 | 8,600.00 | 9,271.15 | 9,271.15 | 4.10% | 1,343 |
| Feb 16, 2026 | 9,050.00 | 9,299.00 | 8,900.00 | 8,905.65 | 8,905.65 | -1.03% | 657 |
| Feb 13, 2026 | 9,200.00 | 9,300.00 | 8,826.00 | 8,998.45 | 8,998.45 | -3.12% | 576 |
| Feb 12, 2026 | 9,413.05 | 9,700.00 | 9,251.00 | 9,287.85 | 9,287.85 | -1.32% | 311 |
| Feb 11, 2026 | 9,225.30 | 9,492.90 | 8,909.10 | 9,412.25 | 9,412.25 | 3.21% | 762 |
| Feb 10, 2026 | 8,780.55 | 9,155.00 | 8,780.55 | 9,119.25 | 9,119.25 | 3.86% | 523 |
| Feb 9, 2026 | 8,783.05 | 8,783.05 | 8,646.00 | 8,780.50 | 8,780.50 | 1.97% | 289 |
| Feb 6, 2026 | 8,425.00 | 8,669.00 | 8,279.65 | 8,610.80 | 8,610.80 | 3.11% | 395 |
| Feb 5, 2026 | 8,340.10 | 8,500.00 | 8,213.05 | 8,351.20 | 8,351.20 | 0.13% | 768 |
| Feb 4, 2026 | 8,399.95 | 8,420.05 | 8,065.85 | 8,340.05 | 8,340.05 | -1.68% | 1,065 |
| Feb 3, 2026 | 8,185.00 | 8,852.00 | 7,919.95 | 8,482.20 | 8,482.20 | 8.35% | 1,981 |
| Feb 2, 2026 | 8,139.95 | 8,294.90 | 7,771.95 | 7,828.20 | 7,828.20 | -2.50% | 1,546 |
| Feb 1, 2026 | 8,200.00 | 8,200.00 | 8,001.00 | 8,028.65 | 8,028.65 | -2.08% | 240 |
| Jan 30, 2026 | 8,275.00 | 8,384.90 | 8,125.00 | 8,198.80 | 8,198.80 | 0.01% | 350 |
| Jan 29, 2026 | 8,750.10 | 8,975.00 | 8,025.00 | 8,197.65 | 8,197.65 | -7.01% | 3,427 |
| Jan 28, 2026 | 8,801.05 | 9,180.00 | 8,499.75 | 8,815.25 | 8,815.25 | -1.28% | 2,409 |
| Jan 27, 2026 | 8,825.00 | 9,130.00 | 8,825.00 | 8,929.80 | 8,929.80 | 2.49% | 309 |
| Jan 23, 2026 | 8,997.70 | 8,997.70 | 8,675.00 | 8,713.15 | 8,713.15 | -1.39% | 156 |
| Jan 22, 2026 | 8,931.00 | 8,994.00 | 8,801.00 | 8,835.80 | 8,835.80 | -1.06% | 736 |
| Jan 21, 2026 | 8,900.00 | 9,039.80 | 8,819.00 | 8,930.65 | 8,930.65 | -0.38% | 1,598 |
| Jan 20, 2026 | 8,850.00 | 8,994.00 | 8,600.05 | 8,964.75 | 8,964.75 | 1.76% | 1,908 |
| Jan 19, 2026 | 9,289.95 | 9,289.95 | 8,791.00 | 8,810.05 | 8,810.05 | 0.27% | 210 |
| Jan 16, 2026 | 9,050.00 | 9,050.00 | 8,640.00 | 8,786.75 | 8,786.75 | -1.66% | 462 |
| Jan 14, 2026 | 8,914.90 | 9,050.15 | 8,901.30 | 8,934.95 | 8,934.95 | 0.23% | 407 |
| Jan 13, 2026 | 9,230.00 | 9,230.00 | 8,888.00 | 8,914.85 | 8,914.85 | -2.21% | 891 |
| Jan 12, 2026 | 9,115.75 | 9,366.85 | 9,015.85 | 9,116.70 | 9,116.70 | 0.01% | 782 |
| Jan 9, 2026 | 9,327.20 | 9,327.20 | 9,001.10 | 9,115.70 | 9,115.70 | -2.27% | 747 |
| Jan 8, 2026 | 9,490.05 | 9,495.05 | 9,302.05 | 9,327.00 | 9,327.00 | -1.06% | 362 |
| Jan 7, 2026 | 9,320.25 | 9,490.10 | 9,320.25 | 9,427.05 | 9,427.05 | -0.76% | 458 |
| Jan 6, 2026 | 9,290.05 | 9,586.00 | 9,290.05 | 9,499.45 | 9,499.45 | 1.27% | 1,728 |
| Jan 5, 2026 | 9,151.10 | 9,548.95 | 9,151.10 | 9,380.70 | 9,380.70 | -1.79% | 201 |
| Jan 2, 2026 | 9,515.05 | 9,599.00 | 9,434.95 | 9,551.70 | 9,551.70 | 1.58% | 735 |
| Jan 1, 2026 | 9,599.95 | 9,600.00 | 9,251.10 | 9,403.40 | 9,403.40 | -1.78% | 400 |
| Dec 31, 2025 | 9,574.65 | 9,700.00 | 9,525.00 | 9,573.45 | 9,573.45 | -0.01% | 1,844 |
| Dec 30, 2025 | 9,650.00 | 9,700.00 | 9,554.30 | 9,574.65 | 9,574.65 | -0.95% | 664 |
| Dec 29, 2025 | 9,851.20 | 9,851.20 | 9,650.00 | 9,666.70 | 9,666.70 | -1.87% | 324 |
| Dec 26, 2025 | 9,849.75 | 9,899.00 | 9,700.00 | 9,851.20 | 9,851.20 | 1.01% | 1,173 |
| Dec 24, 2025 | 9,555.05 | 9,799.85 | 9,461.45 | 9,752.70 | 9,752.70 | 1.29% | 780 |