Elixir Capital Limited (BOM:531278)
India · Delayed Price · Currency is INR 101.80
+0.15 (0.15%)
At close: Aug 21, 2026
Elixir Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 110.30 | 110.30 | 104.05 | 107.85 | 106.58 | 2.13% | 1,798 |
| Aug 10, 2026 | 104.00 | 108.80 | 104.00 | 105.60 | 104.36 | 2.13% | 2,379 |
| Aug 7, 2026 | 108.00 | 111.30 | 96.20 | 103.40 | 102.18 | -3.59% | 8,458 |
| Aug 6, 2026 | 120.00 | 120.00 | 106.00 | 107.25 | 105.99 | -6.74% | 12,962 |
| Aug 5, 2026 | 119.35 | 119.35 | 112.35 | 115.00 | 113.65 | -3.73% | 26 |
| Aug 4, 2026 | 117.00 | 120.95 | 117.00 | 119.45 | 118.04 | 1.88% | 185 |
| Aug 3, 2026 | 114.75 | 117.90 | 107.40 | 117.25 | 115.87 | 9.48% | 2,422 |
| Jul 31, 2026 | 118.85 | 118.85 | 105.25 | 107.10 | 105.84 | -9.70% | 11,548 |
| Jul 30, 2026 | 120.00 | 120.00 | 115.00 | 118.60 | 117.20 | 1.19% | 419 |
| Jul 29, 2026 | 124.00 | 129.50 | 114.00 | 117.20 | 115.82 | -6.54% | 2,913 |
| Jul 28, 2026 | 120.00 | 127.00 | 114.00 | 125.40 | 123.92 | 0.16% | 2,498 |
| Jul 27, 2026 | 116.00 | 129.45 | 115.00 | 125.20 | 123.73 | 7.24% | 1,265 |
| Jul 24, 2026 | 121.00 | 121.00 | 112.05 | 116.75 | 115.38 | -2.51% | 953 |
| Jul 23, 2026 | 120.00 | 123.00 | 116.00 | 119.75 | 118.34 | 4.04% | 434 |
| Jul 22, 2026 | 120.50 | 120.50 | 114.20 | 115.10 | 113.75 | -6.04% | 595 |
| Jul 21, 2026 | 120.10 | 124.50 | 119.00 | 122.50 | 121.06 | 2.21% | 548 |
| Jul 20, 2026 | 113.90 | 125.00 | 113.90 | 119.85 | 118.44 | -1.60% | 1,789 |
| Jul 17, 2026 | 122.80 | 122.80 | 117.00 | 121.80 | 120.37 | 2.48% | 2,251 |
| Jul 16, 2026 | 117.90 | 119.00 | 114.05 | 118.85 | 117.45 | 3.80% | 1,687 |
| Jul 15, 2026 | 109.00 | 119.00 | 109.00 | 114.50 | 113.15 | 3.34% | 534 |
| Jul 14, 2026 | 116.00 | 116.00 | 109.30 | 110.80 | 109.50 | -3.53% | 1,648 |
| Jul 13, 2026 | 120.00 | 120.00 | 112.60 | 114.85 | 113.50 | -3.49% | 1,694 |
| Jul 10, 2026 | 119.70 | 123.00 | 115.20 | 119.00 | 117.60 | 1.02% | 446 |
| Jul 9, 2026 | 120.00 | 120.00 | 116.30 | 117.80 | 116.41 | 1.12% | 384 |
| Jul 8, 2026 | 120.00 | 120.00 | 115.00 | 116.50 | 115.13 | 0.13% | 827 |
| Jul 7, 2026 | 119.95 | 119.95 | 115.40 | 116.35 | 114.98 | -3.00% | 104 |
| Jul 6, 2026 | 119.00 | 121.00 | 115.15 | 119.95 | 118.54 | -0.83% | 658 |
| Jul 3, 2026 | 120.00 | 122.95 | 115.00 | 120.95 | 119.53 | -0.82% | 556 |
| Jul 2, 2026 | 116.05 | 126.90 | 116.05 | 121.95 | 120.52 | 2.48% | 235 |
| Jul 1, 2026 | 117.50 | 120.00 | 115.00 | 119.00 | 117.60 | -0.87% | 511 |
| Jun 30, 2026 | 115.00 | 120.40 | 110.50 | 120.05 | 118.64 | 4.21% | 885 |
| Jun 29, 2026 | 120.40 | 120.40 | 110.00 | 115.20 | 113.84 | -2.99% | 409 |
| Jun 25, 2026 | 119.90 | 120.45 | 112.20 | 118.75 | 117.35 | 5.04% | 688 |
| Jun 24, 2026 | 118.00 | 118.00 | 108.25 | 113.05 | 111.72 | -0.96% | 312 |
| Jun 23, 2026 | 122.00 | 122.00 | 114.00 | 114.15 | 112.81 | -5.03% | 700 |
| Jun 22, 2026 | 125.00 | 125.00 | 116.90 | 120.20 | 118.79 | -3.84% | 1,307 |
| Jun 19, 2026 | 126.00 | 135.00 | 121.80 | 125.00 | 123.53 | -2.23% | 747 |
| Jun 18, 2026 | 122.00 | 140.00 | 120.00 | 127.85 | 126.35 | 6.50% | 1,467 |
| Jun 17, 2026 | 127.00 | 127.00 | 116.40 | 120.05 | 118.64 | -2.95% | 1,915 |
| Jun 16, 2026 | 107.30 | 136.80 | 107.30 | 123.70 | 122.24 | 8.51% | 4,097 |
| Jun 15, 2026 | 110.00 | 117.00 | 106.95 | 114.00 | 112.66 | 3.78% | 2,015 |
| Jun 12, 2026 | 108.30 | 112.40 | 102.20 | 109.85 | 108.56 | 6.91% | 5,020 |