Elcid Investments Limited (BOM:503681)
India · Delayed Price · Currency is INR 111,760
+90 (0.08%)
At close: Jul 16, 2026
Elcid Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 111,750.00 | 112,699.00 | 111,750.00 | 111,760.00 | 111,760.00 | 0.08% | 4 |
| Jul 15, 2026 | 110,110.25 | 113,000.00 | 110,110.25 | 111,670.10 | 111,670.10 | -1.61% | 10 |
| Jul 14, 2026 | 113,500.00 | 113,500.00 | 113,500.00 | 113,500.00 | 113,500.00 | -0.44% | 1 |
| Jul 13, 2026 | 114,989.85 | 114,989.85 | 112,540.00 | 114,000.00 | 114,000.00 | 1.32% | 5 |
| Jul 10, 2026 | 114,000.00 | 114,000.00 | 112,511.00 | 112,512.90 | 112,512.90 | -0.43% | 3 |
| Jul 9, 2026 | 113,051.00 | 113,051.00 | 113,000.00 | 113,000.00 | 113,000.00 | -0.05% | 11 |
| Jul 8, 2026 | 114,400.00 | 114,400.00 | 112,002.00 | 113,051.00 | 113,051.00 | -0.83% | 3 |
| Jul 7, 2026 | 114,000.10 | 114,000.10 | 114,000.10 | 114,000.10 | 114,000.10 | - | 3 |
| Jul 6, 2026 | 113,985.00 | 114,001.00 | 113,985.00 | 114,001.00 | 114,001.00 | 0.01% | 2 |
| Jul 3, 2026 | 113,985.00 | 113,985.00 | 113,985.00 | 113,985.00 | 113,985.00 | -0.12% | 1 |
| Jul 2, 2026 | 115,997.40 | 115,997.40 | 114,000.00 | 114,117.10 | 114,117.10 | -2.50% | 13 |
| Jul 1, 2026 | 113,900.00 | 117,048.00 | 113,900.00 | 117,048.00 | 117,048.00 | 3.58% | 2 |
| Jun 30, 2026 | 113,000.05 | 113,000.05 | 113,000.00 | 113,000.00 | 113,000.00 | -1.74% | 4 |
| Jun 25, 2026 | 115,000.00 | 115,000.00 | 115,000.00 | 115,000.00 | 115,000.00 | - | 4 |
| Jun 24, 2026 | 116,850.00 | 116,850.00 | 115,000.00 | 115,000.00 | 115,000.00 | -0.86% | 9 |
| Jun 23, 2026 | 115,632.00 | 117,600.00 | 115,632.00 | 116,000.00 | 116,000.00 | -0.77% | 11 |
| Jun 22, 2026 | 117,890.00 | 117,890.00 | 116,800.00 | 116,900.00 | 116,900.00 | -0.85% | 6 |
| Jun 19, 2026 | 117,899.00 | 117,899.00 | 117,899.00 | 117,899.00 | 117,899.00 | 0.68% | 1 |
| Jun 18, 2026 | 118,795.00 | 118,795.00 | 117,001.00 | 117,102.85 | 117,102.85 | -1.10% | 3 |
| Jun 17, 2026 | 118,499.80 | 118,500.00 | 118,400.00 | 118,400.00 | 118,400.00 | -0.50% | 5 |
| Jun 16, 2026 | 118,980.00 | 118,991.95 | 116,005.00 | 118,991.95 | 118,991.95 | 0.93% | 5 |
| Jun 15, 2026 | 117,250.00 | 117,900.00 | 116,200.50 | 117,900.00 | 117,900.00 | 0.61% | 5 |
| Jun 12, 2026 | 115,210.00 | 117,190.00 | 115,210.00 | 117,190.00 | 117,190.00 | - | 5 |
| Jun 11, 2026 | 115,055.00 | 117,195.00 | 115,055.00 | 117,195.00 | 117,195.00 | 0.51% | 2 |
| Jun 10, 2026 | 116,604.05 | 116,604.05 | 116,604.05 | 116,604.05 | 116,604.05 | -0.50% | 2 |
| Jun 9, 2026 | 117,190.00 | 117,190.00 | 117,190.00 | 117,190.00 | 117,190.00 | 1.03% | 2 |
| Jun 8, 2026 | 115,700.05 | 117,993.05 | 115,700.05 | 116,000.00 | 116,000.00 | -0.43% | 4 |
| Jun 5, 2026 | 116,000.00 | 117,800.00 | 116,000.00 | 116,500.00 | 116,500.00 | -0.60% | 11 |
| Jun 4, 2026 | 117,100.00 | 117,205.00 | 117,100.00 | 117,202.50 | 117,202.50 | -0.80% | 7 |
| Jun 3, 2026 | 118,000.00 | 118,150.00 | 117,005.00 | 118,149.50 | 118,149.50 | -0.42% | 7 |
| Jun 2, 2026 | 117,600.00 | 118,798.00 | 116,702.00 | 118,650.00 | 118,650.00 | 0.04% | 11 |
| Jun 1, 2026 | 118,000.00 | 119,999.95 | 118,000.00 | 118,600.00 | 118,600.00 | -1.74% | 8 |
| May 29, 2026 | 120,000.00 | 120,795.00 | 118,305.00 | 120,700.00 | 120,700.00 | 0.42% | 9 |
| May 27, 2026 | 120,201.00 | 120,201.00 | 120,200.00 | 120,200.00 | 120,200.00 | 0.33% | 4 |
| May 26, 2026 | 123,395.00 | 123,395.00 | 119,601.70 | 119,800.00 | 119,800.00 | -2.20% | 21 |
| May 25, 2026 | 122,500.00 | 122,500.00 | 119,700.00 | 122,495.00 | 122,495.00 | - | 19 |
| May 22, 2026 | 121,900.00 | 122,500.00 | 119,200.00 | 122,497.50 | 122,497.50 | 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 |