Elitecon International Limited (BOM:539533)
India · Delayed Price · Currency is INR 148.70
+5.45 (3.80%)
At close: Oct 31, 2025
Elitecon International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 141.70 | 149.40 | 139.00 | 148.70 | 148.70 | 3.80% | 194,401 |
| Oct 30, 2025 | 144.00 | 147.20 | 142.70 | 143.25 | 143.25 | -4.63% | 319,751 |
| Oct 29, 2025 | 155.10 | 155.10 | 149.50 | 150.20 | 150.20 | -3.63% | 196,510 |
| Oct 28, 2025 | 142.95 | 156.30 | 141.50 | 155.85 | 155.85 | 4.67% | 548,406 |
| Oct 27, 2025 | 151.40 | 155.00 | 148.45 | 148.90 | 148.90 | -4.70% | 380,424 |
| Oct 24, 2025 | 165.00 | 165.80 | 155.25 | 156.25 | 156.25 | -3.76% | 291,517 |
| Oct 23, 2025 | 156.35 | 164.15 | 150.00 | 162.35 | 162.35 | 3.84% | 600,195 |
| Oct 21, 2025 | 161.00 | 161.80 | 152.25 | 156.35 | 156.35 | -1.51% | 129,082 |
| Oct 20, 2025 | 157.00 | 164.00 | 148.45 | 158.75 | 158.75 | 1.60% | 987,346 |
| Oct 17, 2025 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | -4.99% | 405,332 |
| Oct 16, 2025 | 173.10 | 174.00 | 164.45 | 164.45 | 164.45 | -5.00% | 535,688 |
| Oct 15, 2025 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | 4.97% | 69,707 |
| Oct 14, 2025 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | 5.00% | 76,523 |
| Oct 13, 2025 | 152.60 | 157.05 | 152.60 | 157.05 | 157.05 | 4.98% | 407,120 |
| Oct 10, 2025 | 135.40 | 149.60 | 135.40 | 149.60 | 149.60 | 4.98% | 895,947 |
| Oct 9, 2025 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | -5.00% | 57,785 |
| Oct 8, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -4.97% | 67,122 |
| Oct 7, 2025 | 157.85 | 157.85 | 157.85 | 157.85 | 157.85 | -5.00% | 84,963 |
| 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 |