Elitecon International Limited (BOM:539533)
India · Delayed Price · Currency is INR 102.44
+2.64 (2.65%)
At close: Jan 1, 2026
Elitecon International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 95.00 | 99.80 | 92.20 | 99.80 | 99.80 | 5.00% | 592,809 |
| Dec 30, 2025 | 95.00 | 99.50 | 94.83 | 95.05 | 95.05 | -4.78% | 472,000 |
| Dec 29, 2025 | 102.79 | 104.70 | 99.47 | 99.82 | 99.82 | -4.66% | 1,021,412 |
| Dec 26, 2025 | 108.20 | 111.40 | 104.00 | 104.70 | 104.70 | -3.23% | 590,197 |
| Dec 24, 2025 | 100.55 | 108.28 | 100.50 | 108.20 | 108.20 | 4.92% | 1,112,159 |
| Dec 23, 2025 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | -4.99% | 50,038 |
| Dec 22, 2025 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | -5.00% | 77,820 |
| Dec 19, 2025 | 114.26 | 114.26 | 114.26 | 114.26 | 114.26 | -5.00% | 263,470 |
| Dec 18, 2025 | 126.60 | 128.00 | 120.27 | 120.27 | 120.27 | -5.00% | 553,630 |
| Dec 17, 2025 | 126.60 | 126.60 | 123.57 | 126.60 | 126.60 | 4.99% | 1,220,647 |
| Dec 16, 2025 | 120.00 | 120.58 | 117.00 | 120.58 | 120.58 | 5.00% | 1,189,282 |
| Dec 15, 2025 | 108.00 | 114.84 | 104.40 | 114.84 | 114.84 | 4.99% | 867,116 |
| Dec 12, 2025 | 107.70 | 109.55 | 99.15 | 109.38 | 109.38 | 4.83% | 1,009,970 |
| Dec 11, 2025 | 102.50 | 104.34 | 102.00 | 104.34 | 104.34 | 4.99% | 819,361 |
| Dec 10, 2025 | 98.99 | 99.38 | 98.00 | 99.38 | 99.38 | 5.00% | 582,951 |
| Dec 9, 2025 | 89.96 | 94.66 | 89.80 | 94.65 | 94.65 | 4.98% | 448,253 |
| Dec 8, 2025 | 86.60 | 90.64 | 86.60 | 90.16 | 90.16 | 4.44% | 372,681 |
| Dec 5, 2025 | 84.10 | 88.00 | 83.00 | 86.33 | 86.33 | 0.48% | 123,185 |
| Dec 4, 2025 | 84.43 | 88.00 | 81.85 | 85.92 | 85.92 | -0.27% | 274,675 |
| Dec 3, 2025 | 90.07 | 92.37 | 85.57 | 86.15 | 86.15 | -4.35% | 350,229 |
| Dec 2, 2025 | 90.00 | 94.00 | 85.79 | 90.07 | 90.07 | -0.25% | 878,776 |
| Dec 1, 2025 | 81.70 | 90.30 | 81.70 | 90.30 | 90.30 | 5.00% | 1,106,911 |
| Nov 28, 2025 | 91.60 | 94.70 | 85.70 | 86.00 | 86.00 | -4.66% | 1,621,979 |
| Nov 27, 2025 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | -4.95% | 102,640 |
| Nov 26, 2025 | 94.90 | 97.85 | 94.90 | 94.90 | 94.90 | -4.96% | 237,845 |
| Nov 25, 2025 | 99.85 | 104.00 | 99.85 | 99.85 | 99.85 | -5.00% | 1,761,950 |
| Nov 24, 2025 | 99.35 | 109.75 | 99.35 | 105.10 | 105.10 | 0.53% | 2,409,908 |
| Nov 21, 2025 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | -5.00% | 106,419 |
| Nov 20, 2025 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | -4.97% | 80,653 |
| Nov 19, 2025 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | -4.97% | 95,655 |
| Nov 18, 2025 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | -4.99% | 108,673 |
| Nov 17, 2025 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | -5.00% | 263,237 |
| Nov 14, 2025 | 140.00 | 146.50 | 133.90 | 135.00 | 135.00 | -3.43% | 661,910 |
| Nov 13, 2025 | 148.40 | 148.40 | 139.00 | 139.80 | 139.80 | -2.48% | 316,724 |
| Nov 12, 2025 | 149.05 | 151.70 | 142.00 | 143.35 | 143.35 | -3.82% | 428,642 |
| Nov 11, 2025 | 148.95 | 153.45 | 148.95 | 149.05 | 149.00 | -4.91% | 540,893 |
| Nov 10, 2025 | 156.80 | 164.00 | 156.75 | 156.75 | 156.70 | -4.97% | 592,990 |
| Nov 7, 2025 | 170.00 | 179.40 | 162.40 | 164.95 | 164.89 | -3.48% | 921,795 |
| Nov 6, 2025 | 170.90 | 170.90 | 164.00 | 170.90 | 170.84 | 4.98% | 853,578 |
| Nov 4, 2025 | 159.80 | 163.50 | 153.00 | 162.80 | 162.75 | 4.29% | 430,609 |
| Nov 3, 2025 | 156.10 | 156.10 | 151.70 | 156.10 | 156.05 | 4.98% | 475,444 |
| Oct 31, 2025 | 141.70 | 149.40 | 139.00 | 148.70 | 148.65 | 3.80% | 194,401 |
| Oct 30, 2025 | 144.00 | 147.20 | 142.70 | 143.25 | 143.20 | -4.63% | 319,751 |
| Oct 29, 2025 | 155.10 | 155.10 | 149.50 | 150.20 | 150.15 | -3.63% | 196,510 |
| Oct 28, 2025 | 142.95 | 156.30 | 141.50 | 155.85 | 155.80 | 4.67% | 548,406 |
| Oct 27, 2025 | 151.40 | 155.00 | 148.45 | 148.90 | 148.85 | -4.70% | 380,424 |
| Oct 24, 2025 | 165.00 | 165.80 | 155.25 | 156.25 | 156.20 | -3.76% | 291,517 |
| Oct 23, 2025 | 156.35 | 164.15 | 150.00 | 162.35 | 162.30 | 3.84% | 600,195 |
| Oct 21, 2025 | 161.00 | 161.80 | 152.25 | 156.35 | 156.30 | -1.51% | 129,082 |
| Oct 20, 2025 | 157.00 | 164.00 | 148.45 | 158.75 | 158.70 | 1.60% | 987,346 |