Elixir Capital Limited (BOM:531278)
India · Delayed Price · Currency is INR 87.81
-8.15 (-8.49%)
At close: Oct 23, 2026
Elixir Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 96.00 | 96.00 | 84.40 | 87.81 | 87.81 | -8.49% | 2,337 |
| Oct 22, 2026 | 96.00 | 102.50 | 94.00 | 95.96 | 95.96 | -0.04% | 1,198 |
| Oct 21, 2026 | 100.00 | 100.00 | 96.00 | 96.00 | 96.00 | -3.02% | 90 |
| Oct 19, 2026 | 103.60 | 103.60 | 95.20 | 98.99 | 98.99 | -1.05% | 39 |
| Oct 16, 2026 | 100.00 | 105.15 | 95.00 | 100.04 | 100.04 | 4.21% | 115 |
| Oct 15, 2026 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | -2.93% | 51 |
| Oct 14, 2026 | 95.00 | 98.90 | 95.00 | 98.90 | 98.90 | 4.04% | 559 |
| Oct 13, 2026 | 94.05 | 98.05 | 94.05 | 95.06 | 95.06 | -0.16% | 317 |
| Oct 12, 2026 | 100.00 | 100.00 | 93.70 | 95.21 | 95.21 | -4.79% | 720 |
| Oct 9, 2026 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | - | 53 |
| Oct 8, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | - | 50 |
| Oct 7, 2026 | 99.60 | 100.00 | 99.10 | 100.00 | 100.00 | 0.31% | 294 |
| Oct 6, 2026 | 100.00 | 100.00 | 98.20 | 99.69 | 99.69 | 2.14% | 471 |
| Oct 5, 2026 | 98.00 | 98.00 | 93.70 | 97.60 | 97.60 | -0.41% | 313 |
| Oct 1, 2026 | 98.00 | 98.98 | 98.00 | 98.00 | 98.00 | 0.74% | 322 |
| Sep 30, 2026 | 97.21 | 100.97 | 97.16 | 97.28 | 97.28 | -1.84% | 444 |
| Sep 29, 2026 | 102.90 | 102.90 | 99.10 | 99.10 | 99.10 | -0.96% | 31 |
| Sep 28, 2026 | 100.00 | 100.98 | 98.30 | 100.06 | 100.06 | -0.91% | 580 |
| Sep 25, 2026 | 102.40 | 102.40 | 98.30 | 100.98 | 100.98 | -0.90% | 895 |
| Sep 24, 2026 | 102.10 | 102.61 | 100.00 | 101.90 | 101.90 | -0.20% | 1,384 |
| Sep 23, 2026 | 103.90 | 103.90 | 100.00 | 102.10 | 102.10 | 4.71% | 449 |
| Sep 22, 2026 | 101.00 | 101.00 | 97.15 | 97.51 | 97.51 | -2.46% | 108 |
| Sep 21, 2026 | 101.99 | 101.99 | 98.05 | 99.97 | 99.97 | -2.82% | 378 |
| Sep 18, 2026 | 98.00 | 103.80 | 98.00 | 102.87 | 102.87 | 2.87% | 1,407 |
| Sep 17, 2026 | 101.00 | 101.50 | 99.00 | 100.00 | 100.00 | -0.99% | 1,429 |
| Sep 16, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 0.26% | 386 |
| Sep 15, 2026 | 98.25 | 102.59 | 98.25 | 100.74 | 100.74 | 0.74% | 1,689 |
| Sep 11, 2026 | 103.90 | 103.90 | 100.00 | 100.00 | 100.00 | -1.25% | 2,124 |
| Sep 10, 2026 | 102.16 | 110.80 | 101.03 | 101.27 | 101.27 | -0.87% | 2,240 |
| Sep 9, 2026 | 111.80 | 111.80 | 100.10 | 102.16 | 102.16 | -1.77% | 1,121 |
| Sep 8, 2026 | 112.00 | 112.00 | 101.20 | 104.00 | 104.00 | 2.79% | 129 |
| Sep 7, 2026 | 101.49 | 104.50 | 101.00 | 101.18 | 101.18 | -0.80% | 3,550 |
| Sep 4, 2026 | 101.90 | 106.00 | 101.00 | 102.00 | 102.00 | 0.10% | 2,347 |
| Sep 3, 2026 | 100.01 | 102.90 | 100.01 | 101.90 | 101.90 | 1.89% | 72 |
| Sep 2, 2026 | 102.00 | 104.40 | 100.00 | 100.01 | 100.01 | -1.87% | 545 |
| Sep 1, 2026 | 99.50 | 105.00 | 98.20 | 101.92 | 101.92 | 2.28% | 1,770 |
| Aug 31, 2026 | 102.45 | 102.50 | 98.50 | 99.65 | 99.65 | -2.78% | 675 |
| Aug 28, 2026 | 97.10 | 105.00 | 97.10 | 102.50 | 102.50 | 2.09% | 3,517 |
| Aug 27, 2026 | 101.90 | 102.80 | 99.95 | 100.40 | 100.40 | 2.08% | 277 |
| Aug 26, 2026 | 102.10 | 103.70 | 93.35 | 98.35 | 98.35 | -0.91% | 4,306 |
| Aug 25, 2026 | 101.70 | 102.10 | 98.15 | 99.25 | 99.25 | 0.92% | 2,927 |
| Aug 24, 2026 | 103.85 | 103.85 | 97.15 | 98.35 | 98.35 | -3.39% | 4,749 |
| Aug 21, 2026 | 100.40 | 106.00 | 100.40 | 101.80 | 101.80 | 0.15% | 2,032 |
| Aug 20, 2026 | 103.60 | 103.80 | 101.20 | 101.65 | 101.65 | -0.68% | 1,947 |
| Aug 19, 2026 | 105.00 | 105.00 | 101.80 | 102.35 | 102.35 | -3.17% | 3,148 |
| Aug 18, 2026 | 106.25 | 108.00 | 103.10 | 105.70 | 105.70 | 0.67% | 1,625 |
| Aug 17, 2026 | 102.00 | 108.70 | 98.50 | 106.25 | 105.00 | 2.02% | 3,969 |
| Aug 14, 2026 | 106.00 | 106.00 | 97.00 | 104.15 | 102.92 | 5.63% | 5,726 |
| Aug 13, 2026 | 95.60 | 105.00 | 95.60 | 98.60 | 97.44 | 0.66% | 5,391 |
| Aug 12, 2026 | 110.20 | 110.20 | 92.55 | 97.95 | 96.80 | -9.18% | 18,305 |