Elcid Investments Limited (BOM:503681)
India · Delayed Price · Currency is INR 98,500
-102 (-0.10%)
At close: Mar 12, 2026
Elcid Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 98,109.15 | 99,300.00 | 97,900.00 | 98,500.00 | 98,500.00 | -0.10% | 32 |
| Mar 11, 2026 | 98,197.00 | 100,395.45 | 98,197.00 | 98,602.15 | 98,602.15 | 0.41% | 43 |
| Mar 10, 2026 | 99,000.00 | 101,998.00 | 97,135.00 | 98,197.00 | 98,197.00 | 0.86% | 98 |
| Mar 9, 2026 | 100,700.00 | 100,700.00 | 96,713.95 | 97,363.95 | 97,363.95 | -3.37% | 80 |
| Mar 6, 2026 | 101,000.00 | 103,000.00 | 99,630.00 | 100,758.50 | 100,758.50 | 0.76% | 129 |
| Mar 5, 2026 | 100,767.95 | 100,769.60 | 99,300.00 | 99,999.65 | 99,999.65 | -0.76% | 52 |
| Mar 4, 2026 | 103,500.00 | 103,500.00 | 98,502.00 | 100,769.60 | 100,769.60 | -4.07% | 52 |
| Mar 2, 2026 | 96,800.00 | 106,500.00 | 96,800.00 | 105,049.50 | 105,049.50 | -3.03% | 80 |
| Feb 27, 2026 | 108,910.00 | 109,000.00 | 108,000.00 | 108,334.90 | 108,334.90 | -0.54% | 24 |
| Feb 26, 2026 | 109,000.00 | 109,000.05 | 108,802.00 | 108,919.30 | 108,919.30 | -0.08% | 14 |
| Feb 25, 2026 | 108,209.55 | 110,799.75 | 108,209.55 | 109,002.05 | 109,002.05 | -0.53% | 31 |
| Feb 24, 2026 | 109,350.10 | 110,499.75 | 109,000.00 | 109,580.00 | 109,580.00 | -0.13% | 52 |
| Feb 23, 2026 | 110,150.00 | 110,500.05 | 109,301.10 | 109,725.00 | 109,725.00 | -0.39% | 25 |
| Feb 20, 2026 | 112,000.00 | 112,000.00 | 110,005.50 | 110,150.00 | 110,150.00 | -0.94% | 22 |
| Feb 19, 2026 | 111,800.05 | 112,989.95 | 111,200.00 | 111,200.65 | 111,200.65 | -0.80% | 22 |
| Feb 18, 2026 | 112,000.30 | 113,389.95 | 111,810.00 | 112,100.00 | 112,100.00 | -0.75% | 11 |
| Feb 17, 2026 | 112,995.00 | 113,400.00 | 112,000.05 | 112,947.70 | 112,947.70 | 0.41% | 16 |
| Feb 16, 2026 | 112,720.00 | 112,720.00 | 111,200.10 | 112,484.00 | 112,484.00 | -0.28% | 8 |
| Feb 13, 2026 | 112,402.00 | 113,901.00 | 112,402.00 | 112,800.00 | 112,800.00 | -0.61% | 21 |
| Feb 12, 2026 | 113,451.55 | 114,100.00 | 113,400.00 | 113,491.70 | 113,491.70 | 0.08% | 18 |
| Feb 11, 2026 | 114,150.05 | 114,169.25 | 113,400.00 | 113,401.50 | 113,401.50 | -0.67% | 8 |
| Feb 10, 2026 | 114,889.95 | 114,889.95 | 113,900.00 | 114,169.25 | 114,169.25 | 0.06% | 26 |
| Feb 9, 2026 | 114,000.05 | 114,300.00 | 113,500.05 | 114,100.00 | 114,100.00 | 0.42% | 21 |
| Feb 6, 2026 | 113,200.05 | 114,497.00 | 113,000.00 | 113,625.00 | 113,625.00 | -0.21% | 18 |
| Feb 5, 2026 | 114,500.00 | 114,996.95 | 113,000.00 | 113,867.20 | 113,867.20 | -0.99% | 23 |
| Feb 4, 2026 | 114,800.00 | 115,400.00 | 114,000.05 | 115,000.00 | 115,000.00 | 0.25% | 15 |
| Feb 3, 2026 | 114,999.00 | 115,645.00 | 113,003.05 | 114,713.15 | 114,713.15 | 0.23% | 32 |
| Feb 2, 2026 | 113,500.05 | 114,930.00 | 113,500.00 | 114,449.95 | 114,449.95 | 0.39% | 14 |
| Feb 1, 2026 | 114,500.00 | 116,100.00 | 114,000.00 | 114,000.00 | 114,000.00 | - | 21 |
| Jan 30, 2026 | 115,999.90 | 116,399.95 | 114,000.00 | 114,000.00 | 114,000.00 | -1.17% | 63 |
| Jan 29, 2026 | 116,000.00 | 116,845.95 | 114,300.05 | 115,354.40 | 115,354.40 | -0.27% | 68 |
| Jan 28, 2026 | 114,500.00 | 116,990.00 | 114,000.05 | 115,670.75 | 115,670.75 | -0.45% | 73 |
| Jan 27, 2026 | 118,500.00 | 120,199.15 | 114,500.00 | 116,198.20 | 116,198.20 | -2.57% | 53 |
| Jan 23, 2026 | 120,999.00 | 120,999.95 | 119,000.00 | 119,266.65 | 119,266.65 | 0.60% | 19 |
| Jan 22, 2026 | 119,999.95 | 121,000.00 | 118,502.00 | 118,551.00 | 118,551.00 | -0.21% | 20 |
| Jan 21, 2026 | 120,246.70 | 120,246.70 | 118,300.10 | 118,800.00 | 118,800.00 | -1.20% | 34 |
| Jan 20, 2026 | 122,000.00 | 122,000.00 | 120,002.45 | 120,246.75 | 120,246.75 | -0.73% | 33 |
| Jan 19, 2026 | 122,950.05 | 123,500.00 | 121,000.00 | 121,130.15 | 121,130.15 | -0.59% | 18 |
| Jan 16, 2026 | 122,610.65 | 125,200.00 | 121,850.00 | 121,850.00 | 121,850.00 | -0.62% | 27 |
| Jan 14, 2026 | 123,000.00 | 124,300.00 | 122,600.05 | 122,610.00 | 122,610.00 | -1.39% | 27 |
| Jan 13, 2026 | 124,210.00 | 124,795.00 | 124,000.00 | 124,340.25 | 124,340.25 | -0.84% | 16 |
| Jan 12, 2026 | 122,010.05 | 125,999.75 | 122,010.05 | 125,399.50 | 125,399.50 | 1.55% | 24 |
| Jan 9, 2026 | 123,801.00 | 124,645.75 | 122,001.00 | 123,483.35 | 123,483.35 | -0.90% | 29 |
| Jan 8, 2026 | 124,810.05 | 126,800.05 | 124,500.00 | 124,600.35 | 124,600.35 | -0.52% | 18 |
| Jan 7, 2026 | 125,500.00 | 126,000.00 | 125,252.00 | 125,252.00 | 125,252.00 | -0.30% | 15 |
| Jan 6, 2026 | 124,900.00 | 127,997.95 | 124,900.00 | 125,633.65 | 125,633.65 | -0.22% | 20 |
| Jan 5, 2026 | 126,100.05 | 126,690.00 | 125,621.05 | 125,909.50 | 125,909.50 | 0.01% | 19 |
| Jan 2, 2026 | 126,550.00 | 126,750.00 | 125,630.00 | 125,900.55 | 125,900.55 | 0.28% | 15 |
| Jan 1, 2026 | 126,390.00 | 127,099.95 | 125,550.00 | 125,550.65 | 125,550.65 | -0.15% | 18 |
| Dec 31, 2025 | 125,555.00 | 126,027.00 | 125,400.00 | 125,737.50 | 125,737.50 | -0.49% | 34 |