Elcid Investments Limited (BOM:503681)
India · Delayed Price · Currency is INR 109,200
+100 (0.09%)
At close: Aug 21, 2026
Elcid Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 109,200.00 | 109,200.00 | 109,200.00 | 109,200.00 | 109,200.00 | 0.09% | 2 |
| Aug 20, 2026 | 108,999.00 | 109,500.00 | 108,700.00 | 109,100.00 | 109,100.00 | 0.37% | 12 |
| Aug 19, 2026 | 108,601.00 | 110,800.00 | 107,007.65 | 108,700.00 | 108,700.00 | -1.19% | 8 |
| Aug 18, 2026 | 110,010.00 | 110,010.00 | 110,010.00 | 110,010.00 | 110,010.00 | - | 1 |
| Aug 17, 2026 | 110,000.00 | 110,010.00 | 110,000.00 | 110,010.00 | 110,010.00 | 0.78% | 2 |
| Aug 12, 2026 | 117,998.95 | 117,998.95 | 109,160.00 | 109,160.00 | 109,160.00 | 0.58% | 12 |
| Aug 11, 2026 | 108,526.65 | 108,526.65 | 108,526.65 | 108,526.65 | 108,526.65 | -3.53% | 2 |
| Aug 7, 2026 | 111,010.00 | 112,493.00 | 111,010.00 | 112,493.00 | 112,493.00 | 1.34% | 2 |
| Aug 6, 2026 | 112,860.00 | 112,860.00 | 111,010.00 | 111,010.00 | 111,010.00 | -2.62% | 3 |
| Aug 5, 2026 | 111,533.00 | 115,000.00 | 111,533.00 | 113,992.00 | 113,992.00 | 1.69% | 8 |
| Aug 4, 2026 | 108,057.95 | 112,093.00 | 108,057.95 | 112,093.00 | 112,093.00 | 0.35% | 3 |
| Aug 3, 2026 | 110,600.00 | 111,700.00 | 110,600.00 | 111,700.00 | 111,700.00 | 1.77% | 2 |
| Jul 30, 2026 | 109,710.00 | 109,762.10 | 109,710.00 | 109,762.10 | 109,762.10 | -2.69% | 3 |
| Jul 29, 2026 | 112,798.40 | 112,798.40 | 112,798.40 | 112,798.40 | 112,798.40 | 3.48% | 1 |
| Jul 28, 2026 | 109,000.05 | 109,000.05 | 109,000.00 | 109,000.00 | 109,000.00 | -0.98% | 2 |
| Jul 27, 2026 | 108,105.00 | 114,883.90 | 108,100.00 | 110,083.35 | 110,083.35 | -1.69% | 22 |
| Jul 23, 2026 | 112,000.00 | 112,000.00 | 112,000.00 | 112,000.00 | 111,975.00 | - | 2 |
| Jul 20, 2026 | 110,501.00 | 112,000.00 | 110,501.00 | 112,000.00 | 111,975.00 | -0.26% | 6 |
| Jul 17, 2026 | 108,118.65 | 112,575.00 | 108,118.65 | 112,294.00 | 112,268.93 | 0.48% | 9 |
| Jul 16, 2026 | 111,750.00 | 112,699.00 | 111,750.00 | 111,760.00 | 111,735.05 | 0.08% | 4 |
| Jul 15, 2026 | 110,110.25 | 113,000.00 | 110,110.25 | 111,670.10 | 111,645.17 | -1.61% | 10 |
| Jul 14, 2026 | 113,500.00 | 113,500.00 | 113,500.00 | 113,500.00 | 113,474.67 | -0.44% | 1 |
| Jul 13, 2026 | 114,989.85 | 114,989.85 | 112,540.00 | 114,000.00 | 113,974.55 | 1.32% | 5 |
| Jul 10, 2026 | 114,000.00 | 114,000.00 | 112,511.00 | 112,512.90 | 112,487.79 | -0.43% | 3 |
| Jul 9, 2026 | 113,051.00 | 113,051.00 | 113,000.00 | 113,000.00 | 112,974.78 | -0.05% | 11 |
| Jul 8, 2026 | 114,400.00 | 114,400.00 | 112,002.15 | 113,051.00 | 113,025.77 | -0.83% | 3 |
| Jul 7, 2026 | 114,000.10 | 114,000.10 | 114,000.10 | 114,000.10 | 113,974.65 | - | 3 |
| Jul 6, 2026 | 113,985.00 | 114,001.00 | 113,985.00 | 114,001.00 | 113,975.55 | 0.01% | 2 |
| Jul 3, 2026 | 113,985.00 | 113,985.00 | 113,985.00 | 113,985.00 | 113,959.56 | -0.12% | 1 |
| Jul 2, 2026 | 115,997.40 | 115,997.40 | 114,000.00 | 114,117.10 | 114,091.63 | -2.50% | 13 |
| Jul 1, 2026 | 113,900.00 | 117,048.00 | 113,900.00 | 117,048.00 | 117,021.87 | 3.58% | 2 |
| Jun 30, 2026 | 113,000.05 | 113,000.05 | 113,000.00 | 113,000.00 | 112,974.78 | -1.74% | 4 |
| Jun 25, 2026 | 115,000.00 | 115,000.00 | 115,000.00 | 115,000.00 | 114,974.33 | - | 4 |
| Jun 24, 2026 | 116,850.00 | 116,850.00 | 115,000.00 | 115,000.00 | 114,974.33 | -0.86% | 9 |
| Jun 23, 2026 | 115,632.00 | 117,600.00 | 115,632.00 | 116,000.00 | 115,974.11 | -0.77% | 11 |
| Jun 22, 2026 | 117,890.00 | 117,890.00 | 116,800.00 | 116,900.00 | 116,873.91 | -0.85% | 6 |
| Jun 19, 2026 | 117,899.00 | 117,899.00 | 117,899.00 | 117,899.00 | 117,872.68 | 0.68% | 1 |
| Jun 18, 2026 | 118,795.00 | 118,795.00 | 117,001.00 | 117,102.85 | 117,076.71 | -1.10% | 3 |
| Jun 17, 2026 | 118,499.80 | 118,500.00 | 118,400.00 | 118,400.00 | 118,373.57 | -0.50% | 5 |
| Jun 16, 2026 | 118,980.00 | 118,991.95 | 116,005.00 | 118,991.95 | 118,965.39 | 0.93% | 5 |
| Jun 15, 2026 | 117,250.00 | 117,900.00 | 116,200.50 | 117,900.00 | 117,873.68 | 0.61% | 5 |
| Jun 12, 2026 | 115,210.25 | 117,190.00 | 115,210.25 | 117,190.00 | 117,163.84 | - | 5 |
| Jun 11, 2026 | 115,055.00 | 117,195.00 | 115,055.00 | 117,195.00 | 117,168.84 | 0.51% | 2 |
| Jun 10, 2026 | 116,604.05 | 116,604.05 | 116,604.05 | 116,604.05 | 116,578.02 | -0.50% | 2 |
| Jun 9, 2026 | 117,190.00 | 117,190.00 | 117,190.00 | 117,190.00 | 117,163.84 | 1.03% | 2 |
| Jun 8, 2026 | 115,700.05 | 117,993.05 | 115,700.05 | 116,000.00 | 115,974.11 | -0.43% | 4 |
| Jun 5, 2026 | 116,000.00 | 117,800.00 | 116,000.00 | 116,500.00 | 116,474.00 | -0.60% | 11 |
| Jun 4, 2026 | 117,100.00 | 117,205.00 | 117,100.00 | 117,202.50 | 117,176.34 | -0.80% | 7 |
| Jun 3, 2026 | 118,000.00 | 118,150.00 | 117,005.00 | 118,149.50 | 118,123.13 | -0.42% | 7 |
| Jun 2, 2026 | 117,600.00 | 118,798.00 | 116,702.00 | 118,650.00 | 118,623.52 | 0.04% | 11 |