ELANTAS Beck India Limited (BOM:500123)
India · Delayed Price · Currency is INR 11,535
-57 (-0.49%)
At close: Aug 21, 2026
ELANTAS Beck India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 11,755.00 | 12,240.65 | 11,700.00 | 11,799.80 | 11,799.80 | 2.71% | 704 |
| Aug 13, 2026 | 11,584.05 | 12,299.90 | 11,307.50 | 11,488.75 | 11,488.75 | 0.21% | 220 |
| Aug 12, 2026 | 11,700.00 | 11,710.00 | 10,950.00 | 11,464.40 | 11,464.40 | -1.53% | 10,242 |
| Aug 11, 2026 | 11,865.00 | 12,210.05 | 11,500.00 | 11,642.45 | 11,642.45 | -0.90% | 167 |
| Aug 10, 2026 | 12,647.10 | 12,850.00 | 11,607.80 | 11,748.75 | 11,748.75 | -4.68% | 304 |
| Aug 7, 2026 | 11,650.05 | 12,497.00 | 11,650.05 | 12,324.95 | 12,324.95 | -0.49% | 207 |
| Aug 6, 2026 | 12,001.05 | 13,166.60 | 12,001.05 | 12,385.05 | 12,385.05 | 6.07% | 8,807 |
| Aug 5, 2026 | 11,150.00 | 11,676.10 | 10,961.45 | 11,676.10 | 11,676.10 | 20.00% | 5,487 |
| Aug 4, 2026 | 9,800.00 | 9,900.00 | 9,730.10 | 9,730.10 | 9,730.10 | -0.68% | 81 |
| Aug 3, 2026 | 9,610.00 | 9,800.00 | 9,610.00 | 9,797.10 | 9,797.10 | 4.24% | 46 |
| 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 |