Elixir Capital Limited (BOM:531278)
India · Delayed Price · Currency is INR 106.28
-0.53 (-0.50%)
At close: Jan 22, 2026
Elixir Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 105.00 | 108.50 | 102.10 | 107.00 | 107.00 | 0.68% | 60 |
| Jan 22, 2026 | 100.00 | 111.00 | 99.50 | 106.28 | 106.28 | -0.50% | 566 |
| Jan 21, 2026 | 108.00 | 108.00 | 100.05 | 106.81 | 106.81 | 1.39% | 1,405 |
| Jan 20, 2026 | 104.78 | 108.70 | 104.00 | 105.35 | 105.35 | -0.46% | 239 |
| Jan 19, 2026 | 106.00 | 109.90 | 101.00 | 105.84 | 105.84 | -0.82% | 685 |
| Jan 16, 2026 | 108.00 | 113.00 | 105.00 | 106.71 | 106.71 | -1.15% | 2,256 |
| Jan 14, 2026 | 108.00 | 112.95 | 103.15 | 107.95 | 107.95 | 1.70% | 966 |
| Jan 13, 2026 | 110.95 | 113.40 | 106.00 | 106.15 | 106.15 | -3.70% | 3,195 |
| Jan 12, 2026 | 107.71 | 111.90 | 102.05 | 110.23 | 110.23 | 2.21% | 669 |
| Jan 9, 2026 | 114.00 | 114.00 | 102.65 | 107.85 | 107.85 | -3.54% | 688 |
| Jan 8, 2026 | 112.84 | 113.90 | 106.00 | 111.81 | 111.81 | -1.40% | 840 |
| Jan 7, 2026 | 116.00 | 119.75 | 110.60 | 113.40 | 113.40 | 0.03% | 513 |
| Jan 6, 2026 | 112.08 | 117.00 | 102.00 | 113.37 | 113.37 | 1.15% | 4,710 |
| Jan 5, 2026 | 112.00 | 114.94 | 107.50 | 112.08 | 112.08 | 6.92% | 13,309 |
| Jan 2, 2026 | 97.00 | 112.00 | 97.00 | 104.83 | 104.83 | 7.03% | 1,198 |
| Jan 1, 2026 | 98.00 | 100.95 | 97.80 | 97.94 | 97.94 | -1.07% | 456 |
| Dec 31, 2025 | 101.00 | 102.00 | 96.00 | 99.00 | 99.00 | -2.61% | 804 |
| Dec 30, 2025 | 95.20 | 103.00 | 95.15 | 101.65 | 101.65 | 6.83% | 1,237 |
| Dec 29, 2025 | 96.00 | 97.90 | 95.10 | 95.15 | 95.15 | -0.89% | 493 |
| Dec 26, 2025 | 100.00 | 100.00 | 95.00 | 96.00 | 96.00 | -2.04% | 679 |
| Dec 24, 2025 | 96.00 | 100.95 | 96.00 | 98.00 | 98.00 | 0.56% | 353 |
| Dec 23, 2025 | 97.00 | 99.65 | 96.00 | 97.45 | 97.45 | -0.86% | 295 |
| Dec 22, 2025 | 94.55 | 99.90 | 94.55 | 98.30 | 98.30 | 3.97% | 511 |
| Dec 19, 2025 | 96.80 | 96.80 | 94.15 | 94.55 | 94.55 | -2.22% | 1,014 |
| Dec 18, 2025 | 98.60 | 99.95 | 94.05 | 96.70 | 96.70 | -0.67% | 342 |
| Dec 17, 2025 | 93.30 | 103.80 | 93.30 | 97.35 | 97.35 | -0.46% | 329 |
| Dec 16, 2025 | 97.50 | 98.45 | 94.55 | 97.80 | 97.80 | -0.20% | 1,074 |
| Dec 15, 2025 | 96.40 | 98.00 | 94.35 | 98.00 | 98.00 | 3.05% | 159 |
| Dec 12, 2025 | 96.65 | 97.00 | 93.00 | 95.10 | 95.10 | -1.55% | 1,643 |
| Dec 11, 2025 | 100.95 | 100.95 | 96.35 | 96.60 | 96.60 | -1.73% | 383 |
| Dec 10, 2025 | 95.25 | 100.00 | 94.00 | 98.30 | 98.30 | 2.72% | 1,591 |
| Dec 9, 2025 | 98.30 | 98.30 | 94.90 | 95.70 | 95.70 | 1.22% | 115 |
| Dec 8, 2025 | 93.00 | 96.55 | 93.00 | 94.55 | 94.55 | -2.53% | 3,974 |
| 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 |