Elixir Capital Limited (BOM:531278)
India · Delayed Price · Currency is INR 119.85
+1.90 (1.61%)
At close: May 8, 2026
Elixir Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 122.00 | 124.35 | 114.00 | 119.85 | 119.85 | 1.61% | 1,705 |
| May 7, 2026 | 120.30 | 134.00 | 112.80 | 117.95 | 117.95 | -1.17% | 1,243 |
| May 6, 2026 | 118.95 | 121.80 | 118.00 | 119.35 | 119.35 | 0.29% | 5,134 |
| May 5, 2026 | 110.90 | 119.80 | 105.00 | 119.00 | 119.00 | 9.32% | 9,654 |
| May 4, 2026 | 109.00 | 113.40 | 106.10 | 108.85 | 108.85 | -0.59% | 347 |
| Apr 30, 2026 | 105.12 | 111.80 | 104.60 | 109.50 | 109.50 | 2.08% | 184 |
| Apr 29, 2026 | 109.10 | 114.00 | 105.00 | 107.27 | 107.27 | -1.22% | 546 |
| Apr 28, 2026 | 111.00 | 111.00 | 105.10 | 108.59 | 108.59 | -0.71% | 148 |
| Apr 27, 2026 | 102.00 | 116.95 | 100.00 | 109.37 | 109.37 | 3.60% | 1,852 |
| Apr 24, 2026 | 107.00 | 109.79 | 105.00 | 105.57 | 105.57 | 0.49% | 390 |
| Apr 23, 2026 | 111.50 | 111.50 | 103.00 | 105.06 | 105.06 | 0.71% | 976 |
| Apr 22, 2026 | 113.14 | 113.94 | 102.00 | 104.32 | 104.32 | -7.34% | 3,331 |
| Apr 21, 2026 | 112.90 | 113.95 | 111.00 | 112.58 | 112.58 | 1.05% | 2,075 |
| Apr 20, 2026 | 107.00 | 113.95 | 107.00 | 111.41 | 111.41 | 4.78% | 6,366 |
| Apr 17, 2026 | 108.90 | 109.50 | 102.25 | 106.33 | 106.33 | 2.03% | 1,382 |
| Apr 16, 2026 | 104.00 | 111.65 | 101.60 | 104.21 | 104.21 | 0.65% | 1,949 |
| Apr 15, 2026 | 95.00 | 114.95 | 95.00 | 103.54 | 103.54 | 6.42% | 2,244 |
| Apr 13, 2026 | 95.30 | 97.50 | 93.20 | 97.29 | 97.29 | 0.07% | 264 |
| Apr 10, 2026 | 98.30 | 98.30 | 94.15 | 97.22 | 97.22 | -0.49% | 179 |
| Apr 9, 2026 | 94.72 | 98.40 | 93.00 | 97.70 | 97.70 | 2.07% | 643 |
| Apr 8, 2026 | 97.50 | 97.50 | 85.00 | 95.72 | 95.72 | 2.94% | 1,076 |
| Apr 7, 2026 | 86.00 | 93.70 | 85.00 | 92.99 | 92.99 | 3.63% | 239 |
| Apr 6, 2026 | 90.00 | 90.00 | 83.25 | 89.73 | 89.73 | 1.97% | 2,213 |
| Apr 2, 2026 | 82.00 | 88.99 | 81.10 | 88.00 | 88.00 | 7.32% | 2,292 |
| Apr 1, 2026 | 87.60 | 87.60 | 78.65 | 82.00 | 82.00 | 3.34% | 638 |
| Mar 30, 2026 | 85.50 | 85.50 | 78.10 | 79.35 | 79.35 | -7.46% | 4,228 |
| Mar 27, 2026 | 86.60 | 88.00 | 82.30 | 85.75 | 85.75 | -3.49% | 9,641 |
| Mar 25, 2026 | 94.50 | 94.50 | 87.00 | 88.85 | 88.85 | -1.39% | 2,649 |
| Mar 24, 2026 | 86.05 | 94.90 | 86.05 | 90.10 | 90.10 | 4.71% | 1,232 |
| Mar 23, 2026 | 90.50 | 90.50 | 85.00 | 86.05 | 86.05 | -5.23% | 2,743 |
| Mar 20, 2026 | 89.00 | 92.95 | 88.55 | 90.80 | 90.80 | -1.41% | 3,555 |
| Mar 19, 2026 | 93.00 | 94.80 | 91.00 | 92.10 | 92.10 | -1.92% | 2,854 |
| Mar 18, 2026 | 90.90 | 95.00 | 87.05 | 93.90 | 93.90 | 6.52% | 4,562 |
| Mar 17, 2026 | 86.30 | 93.00 | 86.30 | 88.15 | 88.15 | -1.29% | 2,421 |
| Mar 16, 2026 | 92.15 | 95.50 | 86.00 | 89.30 | 89.30 | -4.08% | 5,086 |
| Mar 13, 2026 | 92.00 | 95.90 | 92.00 | 93.10 | 93.10 | -2.87% | 183 |
| Mar 12, 2026 | 92.00 | 97.00 | 92.00 | 95.85 | 95.85 | -0.10% | 240 |
| Mar 11, 2026 | 92.00 | 98.00 | 92.00 | 95.95 | 95.95 | 3.12% | 534 |
| Mar 10, 2026 | 92.00 | 95.75 | 92.00 | 93.05 | 93.05 | -3.12% | 2,409 |
| Mar 9, 2026 | 98.45 | 98.45 | 90.55 | 96.05 | 96.05 | 2.07% | 1,876 |
| Mar 6, 2026 | 100.00 | 100.00 | 93.50 | 94.10 | 94.10 | -2.49% | 402 |
| Mar 5, 2026 | 97.00 | 103.00 | 95.05 | 96.50 | 96.50 | -2.53% | 1,420 |
| Mar 4, 2026 | 99.60 | 100.15 | 97.00 | 99.00 | 99.00 | -0.60% | 2,748 |
| Mar 2, 2026 | 111.95 | 111.95 | 97.00 | 99.60 | 99.60 | -1.97% | 3,075 |
| Feb 27, 2026 | 101.35 | 104.95 | 97.90 | 101.60 | 101.60 | -1.12% | 1,929 |
| Feb 26, 2026 | 106.95 | 106.95 | 101.30 | 102.75 | 102.75 | -1.11% | 258 |
| Feb 25, 2026 | 101.00 | 107.50 | 97.00 | 103.90 | 103.90 | 2.11% | 1,135 |
| Feb 24, 2026 | 103.05 | 106.95 | 100.25 | 101.75 | 101.75 | -3.87% | 1,736 |
| Feb 23, 2026 | 107.95 | 107.95 | 105.00 | 105.85 | 105.85 | -1.99% | 14 |
| Feb 20, 2026 | 107.60 | 108.20 | 106.65 | 108.00 | 108.00 | 0.33% | 953 |