ELANTAS Beck India Limited (BOM:500123)
India · Delayed Price · Currency is INR 14,521
+1,123 (8.38%)
At close: Sep 11, 2026
ELANTAS Beck India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 13,789.50 | 12,167.50 | 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 |
| 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 |