ELANTAS Beck India Limited (BOM:500123)
India · Delayed Price · Currency is INR 9,217.60
-68.25 (-0.73%)
At close: Apr 17, 2026
ELANTAS Beck India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 9,300.00 | 9,392.05 | 9,157.10 | 9,217.60 | 9,217.60 | -0.73% | 847 |
| Apr 16, 2026 | 9,031.45 | 9,430.00 | 9,031.45 | 9,285.85 | 9,285.85 | 2.82% | 1,386 |
| Apr 15, 2026 | 8,998.65 | 9,150.00 | 8,998.65 | 9,031.45 | 9,031.45 | 2.27% | 793 |
| Apr 13, 2026 | 9,000.00 | 9,000.00 | 8,532.00 | 8,831.10 | 8,831.10 | -1.95% | 906 |
| Apr 10, 2026 | 8,949.15 | 9,090.00 | 8,910.00 | 9,006.90 | 9,006.90 | 0.93% | 2,543 |
| Apr 9, 2026 | 8,847.45 | 8,999.85 | 8,645.00 | 8,924.15 | 8,924.15 | 0.87% | 1,346 |
| Apr 8, 2026 | 8,470.30 | 8,930.00 | 8,360.20 | 8,847.45 | 8,847.45 | 6.28% | 2,338 |
| Apr 7, 2026 | 8,380.00 | 8,413.05 | 8,220.00 | 8,324.45 | 8,324.45 | 0.29% | 385 |
| Apr 6, 2026 | 8,499.90 | 8,597.95 | 8,211.10 | 8,300.75 | 8,300.75 | -0.82% | 725 |
| Apr 2, 2026 | 8,888.00 | 8,888.00 | 8,250.10 | 8,369.00 | 8,369.00 | 0.65% | 924 |
| Apr 1, 2026 | 8,251.05 | 9,099.00 | 8,133.00 | 8,314.70 | 8,314.70 | 1.37% | 2,321 |
| Mar 30, 2026 | 7,850.05 | 8,249.00 | 7,850.00 | 8,202.50 | 8,202.50 | 1.34% | 1,248 |
| Mar 27, 2026 | 7,750.15 | 8,249.90 | 7,750.10 | 8,094.35 | 8,094.35 | 3.27% | 2,720 |
| Mar 25, 2026 | 7,679.95 | 7,900.00 | 7,299.95 | 7,838.05 | 7,838.05 | 4.94% | 11,122 |
| Mar 24, 2026 | 7,562.55 | 7,661.95 | 7,414.30 | 7,468.85 | 7,468.85 | 0.74% | 1,365 |
| Mar 23, 2026 | 7,570.60 | 7,570.60 | 7,111.00 | 7,414.25 | 7,414.25 | -2.07% | 1,807 |
| Mar 20, 2026 | 7,552.25 | 7,738.05 | 7,500.00 | 7,570.60 | 7,570.60 | 0.74% | 870 |
| Mar 19, 2026 | 7,425.05 | 7,845.00 | 7,425.00 | 7,514.65 | 7,514.65 | -0.89% | 1,787 |
| Mar 18, 2026 | 7,632.70 | 7,699.00 | 7,510.00 | 7,582.30 | 7,582.30 | 1.29% | 1,005 |
| Mar 17, 2026 | 7,521.05 | 7,700.00 | 7,301.10 | 7,485.75 | 7,485.75 | -0.41% | 1,651 |
| Mar 16, 2026 | 7,837.90 | 7,990.00 | 7,400.00 | 7,516.70 | 7,516.70 | -4.63% | 2,242 |
| Mar 13, 2026 | 8,182.95 | 8,300.00 | 7,666.00 | 7,881.65 | 7,881.65 | -3.00% | 3,866 |
| Mar 12, 2026 | 8,300.00 | 8,389.35 | 8,070.05 | 8,125.10 | 8,125.10 | -2.29% | 1,948 |
| Mar 11, 2026 | 8,530.00 | 8,530.00 | 8,060.00 | 8,315.90 | 8,315.90 | -0.22% | 1,314 |
| Mar 10, 2026 | 7,800.00 | 8,498.90 | 7,800.00 | 8,334.15 | 8,334.15 | 6.79% | 2,726 |
| Mar 9, 2026 | 8,089.95 | 8,089.95 | 7,599.95 | 7,804.00 | 7,804.00 | -2.25% | 1,621 |
| Mar 6, 2026 | 8,387.10 | 8,489.85 | 7,949.00 | 7,983.50 | 7,983.50 | -4.81% | 2,815 |
| Mar 5, 2026 | 8,498.00 | 8,500.00 | 8,300.00 | 8,387.10 | 8,387.10 | -0.24% | 566 |
| Mar 4, 2026 | 8,350.10 | 8,600.00 | 8,320.00 | 8,407.00 | 8,407.00 | -0.58% | 537 |
| Mar 2, 2026 | 8,973.90 | 8,974.65 | 8,341.05 | 8,456.15 | 8,456.15 | -5.78% | 2,103 |
| Feb 27, 2026 | 9,112.05 | 9,167.50 | 8,950.65 | 8,974.65 | 8,974.65 | -2.10% | 760 |
| Feb 26, 2026 | 9,194.90 | 9,290.00 | 9,055.00 | 9,166.95 | 9,166.95 | 1.35% | 930 |
| Feb 25, 2026 | 9,249.00 | 9,699.00 | 8,730.00 | 9,045.05 | 9,045.05 | 0.34% | 4,599 |
| Feb 24, 2026 | 9,390.00 | 9,390.00 | 8,950.00 | 9,014.55 | 9,014.55 | -1.81% | 818 |
| Feb 23, 2026 | 9,499.85 | 9,499.90 | 9,100.00 | 9,180.55 | 9,180.55 | -0.78% | 852 |
| Feb 20, 2026 | 9,320.05 | 9,347.45 | 9,101.00 | 9,252.55 | 9,252.55 | 0.38% | 334 |
| Feb 19, 2026 | 9,389.95 | 9,460.00 | 9,055.95 | 9,217.80 | 9,217.80 | -1.61% | 1,033 |
| Feb 18, 2026 | 9,271.15 | 9,549.00 | 9,239.95 | 9,368.45 | 9,368.45 | 1.05% | 2,577 |
| Feb 17, 2026 | 8,600.00 | 9,400.00 | 8,600.00 | 9,271.15 | 9,271.15 | 4.10% | 1,343 |
| Feb 16, 2026 | 9,050.00 | 9,299.00 | 8,900.00 | 8,905.65 | 8,905.65 | -1.03% | 657 |
| Feb 13, 2026 | 9,200.00 | 9,300.00 | 8,826.00 | 8,998.45 | 8,998.45 | -3.12% | 576 |
| Feb 12, 2026 | 9,413.05 | 9,700.00 | 9,251.00 | 9,287.85 | 9,287.85 | -1.32% | 311 |
| Feb 11, 2026 | 9,225.30 | 9,492.90 | 8,909.10 | 9,412.25 | 9,412.25 | 3.21% | 762 |
| Feb 10, 2026 | 8,780.55 | 9,155.00 | 8,780.55 | 9,119.25 | 9,119.25 | 3.86% | 523 |
| Feb 9, 2026 | 8,783.05 | 8,783.05 | 8,646.00 | 8,780.50 | 8,780.50 | 1.97% | 289 |
| Feb 6, 2026 | 8,425.00 | 8,669.00 | 8,279.65 | 8,610.80 | 8,610.80 | 3.11% | 395 |
| Feb 5, 2026 | 8,340.10 | 8,500.00 | 8,213.05 | 8,351.20 | 8,351.20 | 0.13% | 768 |
| Feb 4, 2026 | 8,399.95 | 8,420.05 | 8,065.85 | 8,340.05 | 8,340.05 | -1.68% | 1,065 |
| Feb 3, 2026 | 8,185.00 | 8,852.00 | 7,919.95 | 8,482.20 | 8,482.20 | 8.35% | 1,981 |
| Feb 2, 2026 | 8,139.95 | 8,294.90 | 7,771.95 | 7,828.20 | 7,828.20 | -2.50% | 1,546 |