ELANTAS Beck India Limited (BOM:500123)
India · Delayed Price · Currency is INR 9,218.15
-67.25 (-0.72%)
At close: May 29, 2026
ELANTAS Beck India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9,295.15 | 9,364.05 | 9,200.00 | 9,218.15 | 9,218.15 | -0.72% | 63 |
| May 27, 2026 | 9,050.00 | 9,361.00 | 9,050.00 | 9,285.40 | 9,285.40 | 1.55% | 113 |
| May 26, 2026 | 9,270.80 | 9,361.55 | 9,025.00 | 9,143.60 | 9,143.60 | -1.37% | 157 |
| May 25, 2026 | 9,180.70 | 9,294.80 | 9,145.00 | 9,270.80 | 9,270.80 | 0.98% | 72 |
| May 22, 2026 | 9,211.00 | 9,232.95 | 9,095.95 | 9,180.75 | 9,180.75 | -0.33% | 184 |
| May 21, 2026 | 9,281.10 | 9,320.10 | 9,196.00 | 9,211.00 | 9,211.00 | -0.73% | 89 |
| May 20, 2026 | 9,245.00 | 9,383.00 | 9,110.05 | 9,279.20 | 9,279.20 | 1.13% | 281 |
| May 19, 2026 | 9,187.50 | 9,224.00 | 9,145.00 | 9,175.55 | 9,175.55 | 2.10% | 21 |
| May 18, 2026 | 9,142.95 | 9,306.90 | 8,900.00 | 8,986.50 | 8,986.50 | -1.71% | 119 |
| May 15, 2026 | 9,219.05 | 9,342.95 | 9,093.95 | 9,142.90 | 9,142.90 | -2.16% | 108 |
| May 14, 2026 | 9,191.00 | 9,540.00 | 9,191.00 | 9,344.95 | 9,344.95 | 1.20% | 171 |
| May 13, 2026 | 9,296.95 | 9,445.25 | 9,061.00 | 9,234.20 | 9,234.20 | -3.75% | 286 |
| May 12, 2026 | 9,788.00 | 9,943.00 | 9,500.00 | 9,593.80 | 9,593.80 | -1.98% | 210 |
| May 11, 2026 | 10,085.95 | 10,086.00 | 9,702.15 | 9,787.95 | 9,787.95 | -2.33% | 174 |
| May 8, 2026 | 9,621.00 | 10,111.00 | 9,621.00 | 10,021.90 | 10,021.90 | 2.96% | 399 |
| May 7, 2026 | 9,445.40 | 9,899.00 | 9,436.00 | 9,734.00 | 9,734.00 | 3.15% | 371 |
| May 6, 2026 | 9,529.00 | 9,596.95 | 9,421.00 | 9,436.35 | 9,436.35 | -0.97% | 65 |
| May 5, 2026 | 9,548.50 | 9,690.00 | 9,427.15 | 9,529.00 | 9,529.00 | -0.67% | 88 |
| May 4, 2026 | 9,797.95 | 9,799.00 | 9,500.00 | 9,600.30 | 9,592.80 | -0.25% | 174 |
| Apr 30, 2026 | 10,040.00 | 10,111.00 | 9,600.00 | 9,624.20 | 9,616.68 | -4.13% | 258 |
| Apr 29, 2026 | 9,739.95 | 10,190.00 | 9,729.00 | 10,038.35 | 10,030.51 | 6.38% | 522 |
| Apr 28, 2026 | 9,091.95 | 9,899.90 | 9,090.00 | 9,436.35 | 9,428.98 | 3.78% | 693 |
| Apr 27, 2026 | 9,187.45 | 9,187.45 | 9,045.00 | 9,092.65 | 9,085.55 | 0.74% | 214 |
| Apr 24, 2026 | 9,033.00 | 9,179.85 | 8,982.05 | 9,026.20 | 9,019.15 | -0.79% | 189 |
| Apr 23, 2026 | 9,240.00 | 9,240.00 | 9,033.00 | 9,098.05 | 9,090.94 | -1.55% | 263 |
| Apr 22, 2026 | 9,250.00 | 9,298.95 | 9,177.95 | 9,241.00 | 9,233.78 | 0.12% | 273 |
| Apr 21, 2026 | 9,210.00 | 9,333.00 | 9,132.15 | 9,230.20 | 9,222.99 | -0.16% | 142 |
| Apr 20, 2026 | 9,217.10 | 9,299.90 | 8,997.55 | 9,245.05 | 9,237.83 | 0.30% | 1,550 |
| Apr 17, 2026 | 9,300.00 | 9,392.05 | 9,157.10 | 9,217.60 | 9,210.40 | -0.73% | 847 |
| Apr 16, 2026 | 9,031.45 | 9,430.00 | 9,031.45 | 9,285.85 | 9,278.60 | 2.82% | 1,386 |
| Apr 15, 2026 | 8,998.65 | 9,150.00 | 8,998.65 | 9,031.45 | 9,024.39 | 2.27% | 793 |
| Apr 13, 2026 | 9,000.00 | 9,000.00 | 8,532.00 | 8,831.10 | 8,824.20 | -1.95% | 906 |
| Apr 10, 2026 | 8,949.15 | 9,090.00 | 8,910.00 | 9,006.90 | 8,999.86 | 0.93% | 2,543 |
| Apr 9, 2026 | 8,847.45 | 8,999.85 | 8,645.00 | 8,924.15 | 8,917.18 | 0.87% | 1,346 |
| Apr 8, 2026 | 8,470.30 | 8,930.00 | 8,360.20 | 8,847.45 | 8,840.54 | 6.28% | 2,338 |
| Apr 7, 2026 | 8,380.00 | 8,413.05 | 8,220.00 | 8,324.45 | 8,317.95 | 0.29% | 385 |
| Apr 6, 2026 | 8,499.90 | 8,597.95 | 8,211.10 | 8,300.75 | 8,294.27 | -0.82% | 725 |
| Apr 2, 2026 | 8,888.00 | 8,888.00 | 8,250.10 | 8,369.00 | 8,362.46 | 0.65% | 924 |
| Apr 1, 2026 | 8,251.05 | 9,099.00 | 8,133.00 | 8,314.70 | 8,308.20 | 1.37% | 2,321 |
| Mar 30, 2026 | 7,850.05 | 8,249.00 | 7,850.00 | 8,202.50 | 8,196.09 | 1.34% | 1,248 |
| Mar 27, 2026 | 7,750.15 | 8,249.90 | 7,750.10 | 8,094.35 | 8,088.03 | 3.27% | 2,720 |
| Mar 25, 2026 | 7,679.95 | 7,900.00 | 7,299.95 | 7,838.05 | 7,831.93 | 4.94% | 11,122 |
| Mar 24, 2026 | 7,562.55 | 7,661.95 | 7,414.30 | 7,468.85 | 7,463.02 | 0.74% | 1,365 |
| Mar 23, 2026 | 7,570.60 | 7,570.60 | 7,111.00 | 7,414.25 | 7,408.46 | -2.07% | 1,807 |
| Mar 20, 2026 | 7,552.25 | 7,738.05 | 7,500.00 | 7,570.60 | 7,564.69 | 0.74% | 870 |
| Mar 19, 2026 | 7,425.05 | 7,845.00 | 7,425.00 | 7,514.65 | 7,508.78 | -0.89% | 1,787 |
| Mar 18, 2026 | 7,632.70 | 7,699.00 | 7,510.00 | 7,582.30 | 7,576.38 | 1.29% | 1,005 |
| Mar 17, 2026 | 7,521.05 | 7,700.00 | 7,301.10 | 7,485.75 | 7,479.90 | -0.41% | 1,651 |
| Mar 16, 2026 | 7,837.90 | 7,990.00 | 7,400.00 | 7,516.70 | 7,510.83 | -4.63% | 2,242 |
| Mar 13, 2026 | 8,182.95 | 8,300.00 | 7,666.00 | 7,881.65 | 7,875.49 | -3.00% | 3,866 |