ELANTAS Beck India Limited (BOM:500123)
India · Delayed Price · Currency is INR 10,022
+288 (2.96%)
At close: May 8, 2026
ELANTAS Beck India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.74% | 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 |
| Mar 12, 2026 | 8,300.00 | 8,389.35 | 8,070.05 | 8,125.10 | 8,118.75 | -2.29% | 1,948 |
| Mar 11, 2026 | 8,530.00 | 8,530.00 | 8,060.00 | 8,315.90 | 8,309.40 | -0.22% | 1,314 |
| Mar 10, 2026 | 7,800.00 | 8,498.90 | 7,800.00 | 8,334.15 | 8,327.64 | 6.79% | 2,726 |
| Mar 9, 2026 | 8,089.95 | 8,089.95 | 7,599.95 | 7,804.00 | 7,797.90 | -2.25% | 1,621 |
| Mar 6, 2026 | 8,387.10 | 8,489.85 | 7,949.00 | 7,983.50 | 7,977.26 | -4.81% | 2,815 |
| Mar 5, 2026 | 8,498.00 | 8,500.00 | 8,300.00 | 8,387.10 | 8,380.55 | -0.24% | 566 |
| Mar 4, 2026 | 8,350.10 | 8,600.00 | 8,320.00 | 8,407.00 | 8,400.43 | -0.58% | 537 |
| Mar 2, 2026 | 8,973.90 | 8,974.65 | 8,341.05 | 8,456.15 | 8,449.54 | -5.78% | 2,103 |
| Feb 27, 2026 | 9,112.05 | 9,167.50 | 8,950.65 | 8,974.65 | 8,967.64 | -2.10% | 760 |
| Feb 26, 2026 | 9,194.90 | 9,290.00 | 9,055.00 | 9,166.95 | 9,159.79 | 1.35% | 930 |
| Feb 25, 2026 | 9,249.00 | 9,699.00 | 8,730.00 | 9,045.05 | 9,037.98 | 0.34% | 4,599 |
| Feb 24, 2026 | 9,390.00 | 9,390.00 | 8,950.00 | 9,014.55 | 9,007.51 | -1.81% | 818 |
| Feb 23, 2026 | 9,499.85 | 9,499.90 | 9,100.00 | 9,180.55 | 9,173.38 | -0.78% | 852 |
| Feb 20, 2026 | 9,320.05 | 9,347.45 | 9,101.00 | 9,252.55 | 9,245.32 | 0.38% | 334 |