Elcid Investments Limited (BOM:503681)
India · Delayed Price · Currency is INR 122,498
+598 (0.49%)
At close: May 22, 2026
Elcid Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 121,900.00 | 122,500.00 | 119,200.00 | 122,498.00 | 122,498.00 | 0.49% | 17 |
| May 21, 2026 | 119,000.00 | 122,000.00 | 119,000.00 | 121,900.00 | 121,900.00 | 2.61% | 6 |
| May 20, 2026 | 115,520.00 | 120,000.00 | 115,520.00 | 118,799.50 | 118,799.50 | 1.54% | 17 |
| May 18, 2026 | 117,000.00 | 117,000.00 | 117,000.00 | 117,000.00 | 117,000.00 | -2.50% | 1 |
| May 13, 2026 | 121,000.00 | 121,998.00 | 118,006.00 | 120,000.00 | 120,000.00 | 0.84% | 9 |
| May 12, 2026 | 124,500.00 | 125,122.50 | 119,000.00 | 119,000.00 | 119,000.00 | -4.42% | 17 |
| May 11, 2026 | 123,250.00 | 129,244.00 | 123,250.00 | 124,500.00 | 124,500.00 | 1.01% | 4 |
| May 8, 2026 | 123,500.00 | 123,500.00 | 123,251.00 | 123,251.00 | 123,251.00 | -0.20% | 3 |
| May 7, 2026 | 123,400.00 | 123,701.00 | 123,400.00 | 123,500.00 | 123,500.00 | -0.40% | 6 |
| May 6, 2026 | 124,000.00 | 124,000.00 | 124,000.00 | 124,000.00 | 124,000.00 | 0.81% | 1 |
| May 5, 2026 | 122,635.00 | 125,995.00 | 122,635.00 | 123,000.00 | 123,000.00 | -1.54% | 6 |
| May 4, 2026 | 124,200.05 | 124,921.50 | 124,000.00 | 124,921.50 | 124,921.50 | 0.74% | 6 |
| Apr 30, 2026 | 124,000.00 | 124,000.00 | 124,000.00 | 124,000.00 | 124,000.00 | -1.74% | 1 |
| Apr 29, 2026 | 124,000.00 | 126,200.00 | 124,000.00 | 126,200.00 | 126,200.00 | -0.05% | 2 |
| Apr 27, 2026 | 124,600.00 | 126,259.50 | 124,600.00 | 126,259.50 | 126,259.50 | 1.82% | 3 |
| Apr 24, 2026 | 124,600.00 | 126,000.00 | 123,551.00 | 124,005.00 | 124,005.00 | -0.18% | 9 |
| Apr 23, 2026 | 125,000.00 | 125,000.00 | 124,110.00 | 124,227.65 | 124,227.65 | -1.73% | 6 |
| Apr 22, 2026 | 128,785.00 | 129,000.00 | 125,101.00 | 126,414.65 | 126,414.65 | -1.34% | 27 |
| Apr 21, 2026 | 128,850.00 | 133,899.00 | 126,301.00 | 128,130.05 | 128,130.05 | -2.89% | 74 |
| Apr 20, 2026 | 134,860.00 | 138,490.00 | 131,290.00 | 131,945.95 | 131,945.95 | -2.17% | 114 |
| Apr 17, 2026 | 128,100.00 | 135,399.95 | 125,060.00 | 134,869.50 | 134,869.50 | 8.77% | 374 |
| Apr 16, 2026 | 109,890.00 | 125,499.95 | 109,500.00 | 123,995.05 | 123,995.05 | 15.01% | 249 |
| Apr 15, 2026 | 104,700.00 | 109,111.00 | 104,700.00 | 107,808.20 | 107,808.20 | 4.16% | 125 |
| Apr 13, 2026 | 103,200.00 | 104,850.00 | 99,700.00 | 103,505.60 | 103,505.60 | -1.87% | 111 |
| Apr 10, 2026 | 102,499.95 | 108,000.00 | 101,199.00 | 105,473.65 | 105,473.65 | 4.34% | 74 |
| Apr 9, 2026 | 103,100.00 | 103,100.00 | 96,999.95 | 101,086.70 | 101,086.70 | 1.44% | 97 |
| Apr 8, 2026 | 96,000.00 | 101,000.00 | 93,399.95 | 99,653.35 | 99,653.35 | 7.58% | 135 |
| Apr 7, 2026 | 91,299.95 | 92,998.95 | 91,299.95 | 92,635.30 | 92,635.30 | 0.26% | 41 |
| Apr 6, 2026 | 91,500.05 | 93,000.00 | 90,500.00 | 92,391.30 | 92,391.30 | 1.66% | 73 |
| Apr 2, 2026 | 88,999.95 | 91,890.00 | 87,003.00 | 90,883.15 | 90,883.15 | -0.70% | 99 |
| Apr 1, 2026 | 87,928.75 | 93,490.00 | 87,928.75 | 91,519.45 | 91,519.45 | 4.08% | 117 |
| Mar 30, 2026 | 90,992.25 | 90,992.30 | 87,400.05 | 87,928.75 | 87,928.75 | -3.85% | 154 |
| Mar 27, 2026 | 93,200.05 | 93,900.05 | 91,111.00 | 91,449.50 | 91,449.50 | -3.40% | 136 |
| Mar 25, 2026 | 94,800.05 | 95,000.00 | 92,499.95 | 94,665.75 | 94,665.75 | 1.08% | 98 |
| Mar 24, 2026 | 92,155.30 | 95,000.00 | 92,155.30 | 93,655.70 | 93,655.70 | 1.65% | 104 |
| Mar 23, 2026 | 98,449.00 | 98,449.00 | 91,500.00 | 92,132.50 | 92,132.50 | -3.97% | 74 |
| Mar 20, 2026 | 96,000.00 | 96,800.05 | 95,025.00 | 95,944.50 | 95,944.50 | 0.38% | 80 |
| Mar 19, 2026 | 95,750.00 | 96,900.05 | 95,055.05 | 95,582.40 | 95,582.40 | -0.76% | 54 |
| Mar 18, 2026 | 96,800.05 | 97,997.80 | 95,200.00 | 96,314.85 | 96,314.85 | 1.15% | 72 |
| Mar 17, 2026 | 96,500.00 | 96,999.90 | 95,000.10 | 95,222.00 | 95,222.00 | 0.36% | 68 |
| Mar 16, 2026 | 98,150.00 | 99,000.00 | 93,999.95 | 94,884.50 | 94,884.50 | -3.33% | 71 |
| Mar 13, 2026 | 98,000.05 | 101,120.00 | 98,000.00 | 98,150.00 | 98,150.00 | -0.36% | 66 |
| 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 |