ELANTAS Beck India Limited (BOM:500123)
India · Delayed Price · Currency is INR 8,094.35
+256.30 (3.27%)
At close: Mar 27, 2026
ELANTAS Beck India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7,750.15 | 8,249.90 | 7,750.10 | 8,094.35 | 8,094.35 | 3.27% | 2,720 |
| Mar 25, 2026 | 7,679.95 | 7,900.00 | 7,299.95 | 7,838.05 | 7,838.05 | 4.94% | 11,122 |
| Mar 24, 2026 | 7,562.55 | 7,661.95 | 7,414.30 | 7,468.85 | 7,468.85 | 0.74% | 1,365 |
| Mar 23, 2026 | 7,570.60 | 7,570.60 | 7,111.00 | 7,414.25 | 7,414.25 | -2.07% | 1,807 |
| Mar 20, 2026 | 7,552.25 | 7,738.05 | 7,500.00 | 7,570.60 | 7,570.60 | 0.74% | 870 |
| Mar 19, 2026 | 7,425.05 | 7,845.00 | 7,425.00 | 7,514.65 | 7,514.65 | -0.89% | 1,787 |
| Mar 18, 2026 | 7,632.70 | 7,699.00 | 7,510.00 | 7,582.30 | 7,582.30 | 1.29% | 1,005 |
| Mar 17, 2026 | 7,521.05 | 7,700.00 | 7,301.10 | 7,485.75 | 7,485.75 | -0.41% | 1,651 |
| Mar 16, 2026 | 7,837.90 | 7,990.00 | 7,400.00 | 7,516.70 | 7,516.70 | -4.63% | 2,242 |
| Mar 13, 2026 | 8,182.95 | 8,300.00 | 7,666.00 | 7,881.65 | 7,881.65 | -3.00% | 3,866 |
| Mar 12, 2026 | 8,300.00 | 8,389.35 | 8,070.05 | 8,125.10 | 8,125.10 | -2.29% | 1,948 |
| Mar 11, 2026 | 8,530.00 | 8,530.00 | 8,060.00 | 8,315.90 | 8,315.90 | -0.22% | 1,314 |
| Mar 10, 2026 | 7,800.00 | 8,498.90 | 7,800.00 | 8,334.15 | 8,334.15 | 6.79% | 2,726 |
| Mar 9, 2026 | 8,089.95 | 8,089.95 | 7,599.95 | 7,804.00 | 7,804.00 | -2.25% | 1,621 |
| 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 |