ELANTAS Beck India Limited (BOM:500123)
India · Delayed Price · Currency is INR 12,696
+29 (0.23%)
At close: Oct 28, 2026
ELANTAS Beck India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 12,672.00 | 12,834.35 | 12,500.00 | 12,696.25 | 12,696.25 | 0.23% | 280 |
| Oct 27, 2026 | 12,999.95 | 12,999.95 | 12,421.00 | 12,667.45 | 12,667.45 | -0.52% | 123 |
| Oct 26, 2026 | 12,133.00 | 12,906.30 | 12,066.50 | 12,733.80 | 12,733.80 | 4.09% | 116 |
| Oct 23, 2026 | 13,499.95 | 13,500.00 | 11,865.95 | 12,234.00 | 12,234.00 | -5.82% | 320 |
| Oct 22, 2026 | 13,199.95 | 13,459.00 | 12,856.30 | 12,990.20 | 12,990.20 | -1.80% | 1,955 |
| Oct 21, 2026 | 13,642.90 | 13,642.90 | 13,119.80 | 13,228.05 | 13,228.05 | -2.34% | 109 |
| Oct 19, 2026 | 13,813.15 | 13,914.70 | 13,411.00 | 13,545.55 | 13,545.55 | -3.54% | 164 |
| Oct 16, 2026 | 13,893.40 | 14,065.40 | 13,830.00 | 14,043.35 | 14,043.35 | 1.08% | 199 |
| Oct 15, 2026 | 14,008.00 | 14,125.60 | 13,689.40 | 13,893.40 | 13,893.40 | -1.07% | 136 |
| Oct 14, 2026 | 13,868.00 | 14,155.00 | 13,750.00 | 14,044.05 | 14,044.05 | 1.28% | 148 |
| Oct 13, 2026 | 13,841.00 | 13,978.00 | 13,750.00 | 13,866.20 | 13,866.20 | -0.71% | 64 |
| Oct 12, 2026 | 13,867.00 | 13,999.00 | 13,696.00 | 13,966.00 | 13,966.00 | 1.97% | 270 |
| Oct 9, 2026 | 13,371.95 | 13,934.60 | 13,371.90 | 13,695.90 | 13,695.90 | 0.39% | 198 |
| Oct 8, 2026 | 13,900.15 | 14,026.55 | 13,371.90 | 13,642.05 | 13,642.05 | -2.76% | 100 |
| Oct 7, 2026 | 14,063.00 | 14,085.55 | 13,855.35 | 14,029.60 | 14,029.60 | 0.26% | 46 |
| Oct 6, 2026 | 13,594.95 | 14,110.70 | 13,483.10 | 13,993.05 | 13,993.05 | 5.90% | 421 |
| Oct 5, 2026 | 13,999.00 | 13,999.00 | 13,146.50 | 13,213.15 | 13,213.15 | -1.70% | 67 |
| Oct 1, 2026 | 13,746.95 | 13,788.40 | 13,176.25 | 13,442.20 | 13,442.20 | -2.46% | 108 |
| Sep 30, 2026 | 13,910.00 | 13,967.50 | 13,682.85 | 13,781.90 | 13,781.90 | 0.75% | 211 |
| Sep 29, 2026 | 13,705.90 | 13,759.50 | 13,422.05 | 13,678.65 | 13,678.65 | -1.38% | 232 |
| Sep 28, 2026 | 13,770.45 | 13,999.95 | 13,444.20 | 13,870.10 | 13,870.10 | -0.71% | 220 |
| Sep 25, 2026 | 14,099.00 | 14,099.00 | 13,841.00 | 13,969.65 | 13,969.65 | 1.50% | 69 |
| Sep 24, 2026 | 14,310.00 | 14,310.00 | 13,661.50 | 13,763.55 | 13,763.55 | -3.88% | 101 |
| Sep 23, 2026 | 14,371.15 | 14,523.00 | 14,014.00 | 14,318.50 | 14,318.50 | -0.88% | 91 |
| Sep 22, 2026 | 14,890.00 | 14,890.00 | 14,300.00 | 14,445.00 | 14,445.00 | -2.03% | 92 |
| Sep 21, 2026 | 14,169.95 | 14,890.00 | 14,169.95 | 14,744.35 | 14,744.35 | 3.03% | 1,314 |
| Sep 18, 2026 | 13,300.00 | 14,449.15 | 13,300.00 | 14,311.25 | 14,311.25 | 4.16% | 654 |
| Sep 17, 2026 | 13,578.05 | 13,949.00 | 13,578.05 | 13,740.05 | 13,740.05 | 2.55% | 149 |
| Sep 16, 2026 | 13,482.00 | 13,590.00 | 12,934.80 | 13,398.30 | 13,398.30 | -0.58% | 118 |
| Sep 15, 2026 | 14,885.95 | 14,898.25 | 13,300.00 | 13,476.20 | 13,476.20 | -7.20% | 856 |
| Sep 11, 2026 | 13,400.00 | 14,750.80 | 13,275.05 | 14,521.35 | 14,521.35 | 8.38% | 1,285 |
| Sep 10, 2026 | 13,685.10 | 13,877.85 | 13,303.10 | 13,398.20 | 13,398.20 | -1.58% | 219 |
| Sep 9, 2026 | 13,799.00 | 13,900.00 | 13,500.05 | 13,613.35 | 13,613.35 | -1.10% | 352 |
| Sep 8, 2026 | 13,349.90 | 13,999.00 | 13,153.55 | 13,764.10 | 13,764.10 | 5.70% | 762 |
| Sep 7, 2026 | 12,226.40 | 13,789.55 | 12,167.55 | 13,022.20 | 13,022.20 | 6.21% | 1,166 |
| Sep 4, 2026 | 12,300.00 | 12,300.00 | 12,150.00 | 12,260.50 | 12,260.50 | 0.80% | 89 |
| Sep 3, 2026 | 12,020.00 | 12,273.95 | 11,920.85 | 12,163.40 | 12,163.40 | 1.96% | 285 |
| Sep 2, 2026 | 12,199.95 | 12,199.95 | 11,450.05 | 11,929.55 | 11,929.55 | 5.72% | 767 |
| Sep 1, 2026 | 11,576.05 | 11,662.00 | 11,163.55 | 11,284.40 | 11,284.40 | -2.71% | 90 |
| Aug 31, 2026 | 11,440.05 | 11,690.00 | 11,433.00 | 11,598.60 | 11,598.60 | 0.79% | 194 |
| Aug 28, 2026 | 11,625.50 | 11,787.45 | 11,416.45 | 11,507.70 | 11,507.70 | -0.60% | 126 |
| Aug 27, 2026 | 11,623.45 | 11,680.85 | 11,505.85 | 11,577.15 | 11,577.15 | 0.18% | 104 |
| Aug 26, 2026 | 11,799.95 | 11,881.85 | 11,398.80 | 11,556.10 | 11,556.10 | -1.54% | 277 |
| Aug 25, 2026 | 11,750.05 | 11,788.15 | 11,636.30 | 11,736.60 | 11,736.60 | 0.82% | 51 |
| Aug 24, 2026 | 11,545.00 | 12,200.00 | 11,545.00 | 11,641.55 | 11,641.55 | 0.92% | 216 |
| Aug 21, 2026 | 11,684.00 | 11,705.50 | 11,495.00 | 11,535.35 | 11,535.35 | -0.49% | 259 |
| Aug 20, 2026 | 11,639.95 | 11,911.35 | 11,545.00 | 11,591.85 | 11,591.85 | -0.14% | 71 |
| Aug 19, 2026 | 11,788.05 | 11,788.05 | 11,538.05 | 11,608.00 | 11,608.00 | -0.42% | 107 |
| Aug 18, 2026 | 11,800.05 | 11,951.70 | 11,530.00 | 11,657.00 | 11,657.00 | -0.50% | 456 |
| Aug 17, 2026 | 11,820.55 | 11,978.20 | 11,555.00 | 11,715.15 | 11,715.15 | -0.72% | 264 |