ELANTAS Beck India Limited (BOM:500123)
India · Delayed Price · Currency is INR 10,637
+131 (1.25%)
At close: Jun 19, 2026
ELANTAS Beck India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |