Elixir Capital Limited (BOM:531278)
India · Delayed Price · Currency is INR 97.00
+0.05 (0.05%)
At close: Dec 5, 2025
Elixir Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 97.40 | 104.00 | 95.60 | 97.00 | 97.00 | 0.05% | 531 |
| Dec 4, 2025 | 98.00 | 98.00 | 95.35 | 96.95 | 96.95 | 0.57% | 974 |
| Dec 3, 2025 | 97.00 | 99.00 | 96.10 | 96.40 | 96.40 | -0.92% | 1,885 |
| Dec 2, 2025 | 100.00 | 100.00 | 96.65 | 97.30 | 97.30 | -3.23% | 1,606 |
| Dec 1, 2025 | 102.10 | 102.10 | 99.05 | 100.55 | 100.55 | -1.08% | 3,178 |
| Nov 28, 2025 | 100.25 | 103.70 | 99.50 | 101.65 | 101.65 | 1.40% | 111 |
| Nov 27, 2025 | 97.80 | 101.00 | 97.80 | 100.25 | 100.25 | 0.25% | 1,981 |
| Nov 26, 2025 | 97.70 | 104.85 | 96.40 | 100.00 | 100.00 | -0.35% | 2,302 |
| Nov 25, 2025 | 92.00 | 112.40 | 92.00 | 100.35 | 100.35 | 7.10% | 25,310 |
| Nov 24, 2025 | 98.20 | 101.60 | 91.85 | 93.70 | 93.70 | -4.58% | 3,818 |
| Nov 21, 2025 | 97.50 | 101.80 | 97.50 | 98.20 | 98.20 | -1.16% | 1,363 |
| Nov 20, 2025 | 102.90 | 104.00 | 98.50 | 99.35 | 99.35 | -3.50% | 2,241 |
| Nov 19, 2025 | 102.00 | 103.00 | 99.25 | 102.95 | 102.95 | 4.20% | 2,062 |
| Nov 18, 2025 | 102.55 | 103.95 | 98.10 | 98.80 | 98.80 | -1.64% | 4,723 |
| Nov 17, 2025 | 98.00 | 102.80 | 96.20 | 100.45 | 100.45 | -2.38% | 2,257 |
| Nov 14, 2025 | 102.90 | 107.85 | 102.90 | 102.90 | 102.90 | - | 12,273 |
| Nov 13, 2025 | 104.00 | 104.00 | 101.00 | 102.90 | 102.90 | -0.39% | 1,121 |
| Nov 12, 2025 | 103.25 | 105.00 | 100.05 | 103.30 | 103.30 | 1.27% | 745 |
| Nov 11, 2025 | 102.60 | 102.60 | 101.10 | 102.00 | 102.00 | -0.10% | 918 |
| Nov 10, 2025 | 104.00 | 104.50 | 101.00 | 102.10 | 102.10 | -1.11% | 1,231 |
| Nov 7, 2025 | 102.70 | 104.60 | 100.00 | 103.25 | 103.25 | 1.18% | 582 |
| Nov 6, 2025 | 102.00 | 105.90 | 102.00 | 102.05 | 102.05 | -2.81% | 1,413 |
| Nov 4, 2025 | 106.00 | 106.95 | 102.60 | 105.00 | 105.00 | 1.84% | 3,564 |
| Nov 3, 2025 | 104.00 | 109.50 | 102.00 | 103.10 | 103.10 | -1.15% | 4,629 |
| Oct 31, 2025 | 105.00 | 108.00 | 104.00 | 104.30 | 104.30 | -0.90% | 4,914 |
| Oct 30, 2025 | 103.15 | 108.00 | 103.00 | 105.25 | 105.25 | -0.28% | 4,684 |
| Oct 29, 2025 | 118.90 | 118.90 | 95.60 | 105.55 | 105.55 | -10.40% | 44,164 |
| Oct 28, 2025 | 115.85 | 124.70 | 115.50 | 117.80 | 117.80 | 1.68% | 2,927 |
| Oct 27, 2025 | 124.95 | 125.00 | 113.10 | 115.85 | 115.85 | -4.02% | 2,472 |
| Oct 24, 2025 | 121.10 | 124.95 | 120.00 | 120.70 | 120.70 | -3.05% | 556 |
| Oct 23, 2025 | 120.00 | 124.95 | 120.00 | 124.50 | 124.50 | 0.89% | 2,618 |
| Oct 21, 2025 | 129.00 | 129.00 | 122.00 | 123.40 | 123.40 | 1.36% | 696 |
| Oct 20, 2025 | 121.60 | 125.00 | 121.50 | 121.75 | 121.75 | -2.05% | 1,371 |
| Oct 17, 2025 | 125.00 | 125.00 | 121.50 | 124.30 | 124.30 | -0.92% | 590 |
| Oct 16, 2025 | 124.95 | 127.80 | 124.00 | 125.45 | 125.45 | 3.76% | 2,028 |
| Oct 15, 2025 | 124.00 | 125.00 | 120.30 | 120.90 | 120.90 | 0.62% | 2,457 |
| Oct 14, 2025 | 120.15 | 124.95 | 120.00 | 120.15 | 120.15 | - | 1,388 |
| Oct 13, 2025 | 122.50 | 125.00 | 120.00 | 120.15 | 120.15 | -3.88% | 2,894 |
| Oct 10, 2025 | 125.00 | 125.00 | 121.80 | 125.00 | 125.00 | 0.44% | 1,184 |
| Oct 9, 2025 | 120.75 | 130.00 | 120.75 | 124.45 | 124.45 | -0.28% | 3,850 |
| Oct 8, 2025 | 133.90 | 133.90 | 122.20 | 124.80 | 124.80 | -5.70% | 1,433 |
| Oct 7, 2025 | 138.00 | 139.80 | 128.50 | 132.35 | 132.35 | -3.46% | 5,750 |
| Oct 6, 2025 | 135.00 | 143.80 | 125.00 | 137.10 | 137.10 | 1.63% | 9,267 |
| Oct 3, 2025 | 122.05 | 134.90 | 122.05 | 134.90 | 134.90 | 9.99% | 17,909 |
| Oct 1, 2025 | 111.50 | 122.65 | 110.05 | 122.65 | 122.65 | 10.00% | 8,343 |
| Sep 30, 2025 | 114.90 | 114.90 | 109.25 | 111.50 | 111.50 | 0.13% | 598 |
| Sep 29, 2025 | 111.50 | 114.65 | 110.00 | 111.35 | 111.35 | 0.32% | 1,379 |
| Sep 26, 2025 | 110.05 | 115.20 | 110.05 | 111.00 | 111.00 | -1.60% | 319 |
| Sep 25, 2025 | 116.35 | 116.35 | 110.00 | 112.80 | 112.80 | -1.10% | 1,118 |
| Sep 24, 2025 | 111.60 | 114.05 | 111.00 | 114.05 | 114.05 | 2.47% | 603 |