Elitecon International Limited (BOM:539533)
India · Delayed Price · Currency is INR 166.15
-8.70 (-4.98%)
At close: Oct 6, 2025
Elitecon International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 174.85 | 182.40 | 166.15 | 166.15 | 166.15 | -4.98% | 582,239 |
| Oct 3, 2025 | 174.85 | 174.85 | 174.85 | 174.85 | 174.85 | -5.00% | 203,844 |
| Oct 1, 2025 | 184.05 | 203.35 | 184.05 | 184.05 | 184.05 | -4.98% | 1,777,023 |
| Sep 30, 2025 | 193.70 | 193.70 | 193.70 | 193.70 | 193.70 | -4.98% | 49,818 |
| Sep 29, 2025 | 203.85 | 203.85 | 203.85 | 203.85 | 203.85 | -4.99% | 71,750 |
| Sep 26, 2025 | 230.30 | 237.00 | 214.55 | 214.55 | 214.55 | -4.98% | 1,445,180 |
| Sep 25, 2025 | 225.80 | 225.80 | 225.80 | 225.80 | 225.80 | 5.00% | 45,981 |
| Sep 24, 2025 | 215.05 | 215.05 | 215.05 | 215.05 | 215.05 | 4.98% | 25,956 |
| Sep 23, 2025 | 204.85 | 204.85 | 204.85 | 204.85 | 204.85 | 5.00% | 45,862 |
| Sep 22, 2025 | 190.00 | 195.10 | 187.70 | 195.10 | 195.10 | 4.98% | 1,155,103 |
| Sep 19, 2025 | 185.85 | 185.85 | 185.85 | 185.85 | 185.85 | 5.00% | 84,221 |
| Sep 18, 2025 | 160.20 | 177.00 | 160.20 | 177.00 | 177.00 | 4.98% | 1,503,628 |
| Sep 17, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | -4.99% | 15,190 |
| Sep 16, 2025 | 177.45 | 177.45 | 177.45 | 177.45 | 177.45 | -4.98% | 14,567 |
| Sep 15, 2025 | 186.75 | 186.75 | 186.75 | 186.75 | 186.75 | -4.99% | 20,023 |
| Sep 12, 2025 | 196.55 | 196.55 | 196.55 | 196.55 | 196.55 | -4.98% | 20,649 |
| Sep 11, 2025 | 206.85 | 206.85 | 206.85 | 206.85 | 206.85 | -4.98% | 15,700 |
| Sep 10, 2025 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | -5.00% | 20,019 |
| Sep 9, 2025 | 229.15 | 229.15 | 229.15 | 229.15 | 229.15 | -5.00% | 9,658 |
| Sep 8, 2025 | 241.20 | 241.20 | 241.20 | 241.20 | 241.20 | -4.98% | 17,250 |
| Sep 5, 2025 | 253.85 | 253.85 | 253.85 | 253.85 | 253.85 | -5.00% | 15,470 |
| Sep 4, 2025 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | -5.00% | 17,931 |
| Sep 3, 2025 | 281.25 | 281.25 | 281.25 | 281.25 | 281.25 | -5.00% | 13,071 |
| Sep 2, 2025 | 296.05 | 296.05 | 296.05 | 296.05 | 296.05 | -4.99% | 16,596 |
| Sep 1, 2025 | 311.60 | 311.60 | 311.60 | 311.60 | 311.60 | -4.99% | 28,719 |
| Aug 29, 2025 | 327.95 | 327.95 | 327.95 | 327.95 | 327.95 | -5.00% | 24,134 |
| Aug 28, 2025 | 345.20 | 345.20 | 345.20 | 345.20 | 345.20 | -5.00% | 22,359 |
| Aug 26, 2025 | 363.35 | 363.35 | 363.35 | 363.35 | 363.35 | -4.99% | 45,540 |
| Aug 25, 2025 | 422.65 | 422.65 | 382.45 | 382.45 | 382.45 | -4.99% | 1,236,817 |
| Aug 22, 2025 | 402.55 | 402.55 | 364.25 | 402.55 | 402.55 | 4.99% | 904,091 |
| Aug 21, 2025 | 383.40 | 383.40 | 383.40 | 383.40 | 383.40 | 5.00% | 41,136 |
| Aug 20, 2025 | 365.15 | 365.15 | 365.15 | 365.15 | 365.15 | 4.99% | 99,749 |
| Aug 19, 2025 | 347.80 | 347.80 | 347.80 | 347.80 | 347.80 | 5.00% | 23,741 |
| Aug 18, 2025 | 331.25 | 331.25 | 331.25 | 331.25 | 331.25 | 4.99% | 31,064 |
| Aug 14, 2025 | 315.50 | 315.50 | 315.50 | 315.50 | 315.50 | 4.99% | 30,497 |
| Aug 13, 2025 | 300.50 | 300.50 | 300.50 | 300.50 | 300.50 | 5.00% | 23,737 |
| Aug 12, 2025 | 286.20 | 286.20 | 286.20 | 286.20 | 286.20 | 4.99% | 268,642 |
| Aug 11, 2025 | 272.60 | 272.60 | 266.10 | 272.60 | 272.60 | 4.99% | 355,625 |
| Aug 8, 2025 | 259.65 | 259.65 | 259.65 | 259.65 | 259.65 | 4.99% | 65,182 |
| Aug 7, 2025 | 247.30 | 247.30 | 247.30 | 247.30 | 247.30 | 4.99% | 52,231 |
| Aug 6, 2025 | 234.95 | 235.55 | 228.85 | 235.55 | 235.55 | 4.99% | 405,739 |
| Aug 5, 2025 | 224.35 | 224.35 | 224.35 | 224.35 | 224.35 | 4.98% | 315,332 |
| Aug 4, 2025 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | 4.99% | 51,365 |
| Aug 1, 2025 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 4.99% | 89,509 |
| Jul 31, 2025 | 193.88 | 193.88 | 193.88 | 193.88 | 193.88 | 5.00% | 87,561 |
| Jul 30, 2025 | 184.65 | 184.65 | 184.65 | 184.65 | 184.65 | 5.00% | 73,924 |
| Jul 29, 2025 | 175.86 | 175.86 | 175.86 | 175.86 | 175.86 | 5.00% | 48,295 |
| Jul 28, 2025 | 165.00 | 167.49 | 163.00 | 167.49 | 167.49 | 5.00% | 540,271 |
| Jul 25, 2025 | 159.52 | 159.52 | 159.52 | 159.52 | 159.52 | 5.00% | 137,439 |
| Jul 24, 2025 | 151.93 | 151.93 | 151.93 | 151.93 | 151.93 | 5.00% | 121,343 |