ELANTAS Beck India Limited (BOM:500123)
India · Delayed Price · Currency is INR 9,398.80
+78.75 (0.84%)
At close: Jul 31, 2026
ELANTAS Beck India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9,291.70 | 9,434.15 | 9,283.00 | 9,398.80 | 9,398.80 | 0.84% | 83 |
| Jul 30, 2026 | 9,500.00 | 9,500.00 | 9,300.00 | 9,320.05 | 9,320.05 | -2.22% | 93 |
| Jul 29, 2026 | 9,300.00 | 9,532.00 | 9,300.00 | 9,532.00 | 9,532.00 | 2.49% | 41 |
| Jul 28, 2026 | 9,423.00 | 9,423.00 | 9,299.95 | 9,300.00 | 9,300.00 | -2.58% | 44 |
| Jul 27, 2026 | 9,367.00 | 9,546.00 | 9,262.80 | 9,546.00 | 9,546.00 | 2.75% | 56 |
| Jul 24, 2026 | 9,389.10 | 9,389.10 | 9,246.10 | 9,290.70 | 9,290.70 | -0.34% | 42 |
| Jul 23, 2026 | 9,499.95 | 9,500.00 | 9,200.10 | 9,322.45 | 9,322.45 | -0.22% | 35 |
| Jul 22, 2026 | 9,445.00 | 9,500.00 | 9,343.00 | 9,343.00 | 9,343.00 | -1.20% | 197 |
| Jul 21, 2026 | 9,515.00 | 9,649.75 | 9,455.00 | 9,456.00 | 9,456.00 | 0.01% | 8 |
| Jul 20, 2026 | 9,273.55 | 9,656.00 | 9,203.65 | 9,455.00 | 9,455.00 | 1.96% | 36 |
| Jul 17, 2026 | 9,205.05 | 9,329.95 | 9,204.00 | 9,273.55 | 9,273.55 | 0.75% | 92 |
| Jul 16, 2026 | 9,482.00 | 9,503.25 | 9,200.00 | 9,204.35 | 9,204.35 | -1.97% | 67 |
| Jul 15, 2026 | 9,527.75 | 9,527.80 | 9,289.75 | 9,389.00 | 9,389.00 | -1.24% | 89 |
| Jul 14, 2026 | 9,449.75 | 9,577.65 | 9,401.00 | 9,506.75 | 9,506.75 | 1.11% | 129 |
| Jul 13, 2026 | 9,654.00 | 9,674.20 | 9,401.00 | 9,402.00 | 9,402.00 | -1.54% | 101 |
| Jul 10, 2026 | 9,875.00 | 9,875.00 | 9,502.40 | 9,549.05 | 9,549.05 | -2.34% | 90 |
| Jul 9, 2026 | 9,577.30 | 9,860.00 | 9,577.30 | 9,778.20 | 9,778.20 | 4.87% | 62 |
| Jul 8, 2026 | 9,466.00 | 9,575.20 | 9,257.85 | 9,323.90 | 9,323.90 | -2.26% | 98 |
| Jul 7, 2026 | 9,845.00 | 9,845.00 | 9,500.00 | 9,539.80 | 9,539.80 | -3.53% | 181 |
| Jul 6, 2026 | 10,097.05 | 10,354.70 | 9,800.00 | 9,888.80 | 9,888.80 | -1.80% | 171 |
| Jul 3, 2026 | 10,280.00 | 10,481.30 | 10,001.00 | 10,070.50 | 10,070.50 | -0.56% | 154 |
| Jul 2, 2026 | 10,399.95 | 10,458.05 | 10,104.75 | 10,126.80 | 10,126.80 | -2.58% | 79 |
| Jul 1, 2026 | 10,725.00 | 10,725.00 | 10,351.00 | 10,395.20 | 10,395.20 | -2.95% | 362 |
| Jun 30, 2026 | 10,650.00 | 10,841.30 | 10,650.00 | 10,711.40 | 10,711.40 | 1.03% | 138 |
| Jun 29, 2026 | 10,643.45 | 10,830.00 | 10,530.00 | 10,602.30 | 10,602.30 | 0.86% | 54 |
| Jun 25, 2026 | 10,877.00 | 10,878.50 | 10,501.00 | 10,511.45 | 10,511.45 | -1.96% | 107 |
| Jun 24, 2026 | 10,777.00 | 10,907.05 | 10,676.20 | 10,721.95 | 10,721.95 | 0.13% | 78 |
| Jun 23, 2026 | 10,783.50 | 10,783.50 | 10,606.40 | 10,707.75 | 10,707.75 | 0.10% | 56 |
| Jun 22, 2026 | 10,750.00 | 10,944.45 | 10,600.00 | 10,697.30 | 10,697.30 | 0.57% | 245 |
| Jun 19, 2026 | 10,498.45 | 10,700.00 | 10,283.05 | 10,636.90 | 10,636.90 | 1.25% | 190 |
| Jun 18, 2026 | 10,260.00 | 10,515.00 | 10,198.20 | 10,505.50 | 10,505.50 | 2.35% | 73 |
| Jun 17, 2026 | 9,972.40 | 10,461.95 | 9,972.40 | 10,263.80 | 10,263.80 | 2.92% | 245 |
| Jun 16, 2026 | 9,815.00 | 10,200.00 | 9,643.20 | 9,972.40 | 9,972.40 | 1.60% | 131 |
| Jun 15, 2026 | 9,800.00 | 9,999.90 | 9,543.85 | 9,815.00 | 9,815.00 | 2.66% | 225 |
| Jun 12, 2026 | 9,448.05 | 9,571.75 | 9,050.00 | 9,561.10 | 9,561.10 | 2.69% | 87 |
| Jun 11, 2026 | 9,490.55 | 9,600.00 | 9,300.00 | 9,310.40 | 9,310.40 | -1.90% | 160 |
| Jun 10, 2026 | 9,744.00 | 9,744.00 | 9,450.00 | 9,490.55 | 9,490.55 | -1.88% | 134 |
| Jun 9, 2026 | 9,740.95 | 9,830.00 | 9,600.00 | 9,672.00 | 9,672.00 | 0.02% | 64 |
| Jun 8, 2026 | 9,851.55 | 9,870.00 | 9,636.95 | 9,669.60 | 9,669.60 | -2.82% | 88 |
| Jun 5, 2026 | 10,044.00 | 10,176.00 | 9,821.00 | 9,949.85 | 9,949.85 | -0.57% | 275 |
| Jun 4, 2026 | 9,694.45 | 10,908.20 | 9,694.45 | 10,006.60 | 10,006.60 | 3.35% | 2,375 |
| Jun 3, 2026 | 9,679.65 | 9,766.20 | 9,541.35 | 9,682.20 | 9,682.20 | 2.37% | 135 |
| Jun 2, 2026 | 9,479.80 | 9,500.00 | 9,300.00 | 9,457.65 | 9,457.65 | -0.32% | 62 |
| Jun 1, 2026 | 9,160.00 | 9,510.00 | 9,141.00 | 9,488.45 | 9,488.45 | 2.93% | 334 |
| 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 |