Elixir Capital Limited (BOM:531278)
India · Delayed Price · Currency is INR 107.10
-11.50 (-9.70%)
At close: Jul 31, 2026
Elixir Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 120.00 | 120.00 | 115.00 | 118.60 | 118.60 | 1.19% | 419 |
| Jul 29, 2026 | 124.00 | 129.50 | 114.00 | 117.20 | 117.20 | -6.54% | 2,913 |
| Jul 28, 2026 | 120.00 | 127.00 | 114.00 | 125.40 | 125.40 | 0.16% | 2,498 |
| Jul 27, 2026 | 116.00 | 129.45 | 115.00 | 125.20 | 125.20 | 7.24% | 1,265 |
| Jul 24, 2026 | 121.00 | 121.00 | 112.05 | 116.75 | 116.75 | -2.51% | 953 |
| Jul 23, 2026 | 120.00 | 123.00 | 116.00 | 119.75 | 119.75 | 4.04% | 434 |
| Jul 22, 2026 | 120.50 | 120.50 | 114.20 | 115.10 | 115.10 | -6.04% | 595 |
| Jul 21, 2026 | 120.10 | 124.50 | 119.00 | 122.50 | 122.50 | 2.21% | 548 |
| Jul 20, 2026 | 113.90 | 125.00 | 113.90 | 119.85 | 119.85 | -1.60% | 1,789 |
| Jul 17, 2026 | 122.80 | 122.80 | 117.00 | 121.80 | 121.80 | 2.48% | 2,251 |
| Jul 16, 2026 | 117.90 | 119.00 | 114.05 | 118.85 | 118.85 | 3.80% | 1,687 |
| Jul 15, 2026 | 109.00 | 119.00 | 109.00 | 114.50 | 114.50 | 3.34% | 534 |
| Jul 14, 2026 | 116.00 | 116.00 | 109.30 | 110.80 | 110.80 | -3.53% | 1,648 |
| Jul 13, 2026 | 120.00 | 120.00 | 112.60 | 114.85 | 114.85 | -3.49% | 1,694 |
| Jul 10, 2026 | 119.70 | 123.00 | 115.20 | 119.00 | 119.00 | 1.02% | 446 |
| Jul 9, 2026 | 120.00 | 120.00 | 116.30 | 117.80 | 117.80 | 1.12% | 384 |
| Jul 8, 2026 | 120.00 | 120.00 | 115.00 | 116.50 | 116.50 | 0.13% | 827 |
| Jul 7, 2026 | 119.95 | 119.95 | 115.40 | 116.35 | 116.35 | -3.00% | 104 |
| Jul 6, 2026 | 119.00 | 121.00 | 115.15 | 119.95 | 119.95 | -0.83% | 658 |
| Jul 3, 2026 | 120.00 | 122.95 | 115.00 | 120.95 | 120.95 | -0.82% | 556 |
| Jul 2, 2026 | 116.05 | 126.90 | 116.05 | 121.95 | 121.95 | 2.48% | 235 |
| Jul 1, 2026 | 117.50 | 120.00 | 115.00 | 119.00 | 119.00 | -0.87% | 511 |
| Jun 30, 2026 | 115.00 | 120.40 | 110.50 | 120.05 | 120.05 | 4.21% | 885 |
| Jun 29, 2026 | 120.40 | 120.40 | 110.00 | 115.20 | 115.20 | -2.99% | 409 |
| Jun 25, 2026 | 119.90 | 120.45 | 112.20 | 118.75 | 118.75 | 5.04% | 688 |
| Jun 24, 2026 | 118.00 | 118.00 | 108.25 | 113.05 | 113.05 | -0.96% | 312 |
| Jun 23, 2026 | 122.00 | 122.00 | 114.00 | 114.15 | 114.15 | -5.03% | 700 |
| Jun 22, 2026 | 125.00 | 125.00 | 116.90 | 120.20 | 120.20 | -3.84% | 1,307 |
| Jun 19, 2026 | 126.00 | 135.00 | 121.80 | 125.00 | 125.00 | -2.23% | 747 |
| Jun 18, 2026 | 122.00 | 140.00 | 120.00 | 127.85 | 127.85 | 6.50% | 1,467 |
| Jun 17, 2026 | 127.00 | 127.00 | 116.40 | 120.05 | 120.05 | -2.95% | 1,915 |
| Jun 16, 2026 | 107.30 | 136.80 | 107.30 | 123.70 | 123.70 | 8.51% | 4,097 |
| Jun 15, 2026 | 110.00 | 117.00 | 106.95 | 114.00 | 114.00 | 3.78% | 2,015 |
| Jun 12, 2026 | 108.30 | 112.40 | 102.20 | 109.85 | 109.85 | 6.91% | 5,020 |
| Jun 11, 2026 | 108.00 | 108.00 | 100.60 | 102.75 | 102.75 | 0.49% | 1,255 |
| Jun 10, 2026 | 110.00 | 110.00 | 102.00 | 102.25 | 102.25 | -5.24% | 257 |
| Jun 9, 2026 | 110.00 | 110.00 | 101.65 | 107.90 | 107.90 | 0.84% | 781 |
| Jun 8, 2026 | 100.00 | 111.40 | 100.00 | 107.00 | 107.00 | 2.25% | 414 |
| Jun 5, 2026 | 106.00 | 107.00 | 104.00 | 104.65 | 104.65 | -1.74% | 450 |
| Jun 4, 2026 | 114.50 | 114.50 | 103.30 | 106.50 | 106.50 | -3.31% | 464 |
| Jun 3, 2026 | 114.50 | 114.50 | 106.00 | 110.15 | 110.15 | 1.99% | 492 |
| Jun 2, 2026 | 107.70 | 112.95 | 103.05 | 108.00 | 108.00 | 3.10% | 576 |
| Jun 1, 2026 | 113.00 | 120.00 | 103.35 | 104.75 | 104.75 | -14.45% | 8,983 |
| May 29, 2026 | 120.10 | 124.00 | 118.00 | 122.45 | 122.45 | 1.45% | 4,463 |
| May 27, 2026 | 112.00 | 123.40 | 112.00 | 120.70 | 120.70 | 7.43% | 4,450 |
| May 26, 2026 | 120.80 | 120.80 | 112.00 | 112.35 | 112.35 | -3.89% | 522 |
| May 25, 2026 | 116.00 | 118.00 | 115.30 | 116.90 | 116.90 | 1.56% | 2,459 |
| May 22, 2026 | 115.00 | 116.00 | 114.55 | 115.10 | 115.10 | -0.09% | 1,006 |
| May 21, 2026 | 112.00 | 118.70 | 112.00 | 115.20 | 115.20 | 2.67% | 593 |
| May 20, 2026 | 114.35 | 119.05 | 110.80 | 112.20 | 112.20 | -1.88% | 1,051 |