Elitecon International Limited (BOM:539533)
India · Delayed Price · Currency is INR 259.65
+12.35 (4.99%)
At close: Aug 8, 2025
Elitecon International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 144.70 | 144.70 | 130.92 | 144.70 | 144.70 | 5.00% | 1,635,768 |
| Jul 22, 2025 | 137.81 | 137.81 | 137.81 | 137.81 | 137.81 | 5.00% | 90,925 |
| Jul 21, 2025 | 131.25 | 131.25 | 131.00 | 131.25 | 131.25 | 5.00% | 669,664 |
| Jul 18, 2025 | 125.06 | 125.06 | 113.16 | 125.00 | 125.00 | 4.95% | 3,045,357 |
| Jul 17, 2025 | 119.11 | 119.11 | 119.11 | 119.11 | 119.11 | 5.00% | 45,867 |
| Jul 16, 2025 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | 5.00% | 30,557 |
| Jul 15, 2025 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | 5.00% | 43,952 |
| Jul 14, 2025 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | 5.00% | 48,606 |
| Jul 11, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 4.99% | 117,352 |
| Jul 10, 2025 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | 4.99% | 65,548 |
| Jul 9, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 5.00% | 110,368 |
| Jul 8, 2025 | 84.67 | 84.67 | 84.67 | 84.67 | 84.67 | 5.00% | 218,478 |
| Jul 7, 2025 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | 5.00% | 589,292 |
| Jul 4, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 4.99% | 220,509 |
| Jul 3, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 4.99% | 207,579 |
| Jul 2, 2025 | 69.67 | 69.67 | 63.80 | 69.67 | 69.67 | 4.99% | 1,557,856 |
| Jul 1, 2025 | 65.85 | 66.36 | 64.50 | 66.36 | 66.36 | 5.00% | 1,258,299 |
| Jun 30, 2025 | 60.20 | 63.20 | 57.20 | 63.20 | 63.20 | 4.98% | 2,326,302 |
| Jun 27, 2025 | 61.80 | 61.85 | 59.50 | 60.20 | 60.20 | 2.12% | 1,510,200 |
| Jun 26, 2025 | 58.70 | 58.95 | 57.00 | 58.95 | 58.95 | 4.99% | 1,085,271 |
| Jun 25, 2025 | 55.40 | 56.15 | 55.00 | 56.15 | 56.15 | 4.96% | 517,042 |
| Jun 24, 2025 | 52.40 | 53.50 | 50.00 | 53.50 | 53.50 | 5.00% | 661,880 |
| Jun 23, 2025 | 46.93 | 51.50 | 46.93 | 50.95 | 50.95 | 3.16% | 943,560 |
| Jun 20, 2025 | 49.42 | 49.90 | 49.39 | 49.39 | 49.39 | -4.99% | 273,460 |
| Jun 19, 2025 | 52.73 | 53.50 | 51.99 | 51.99 | 51.99 | -5.00% | 264,840 |
| Jun 18, 2025 | 59.99 | 60.00 | 54.72 | 54.72 | 54.72 | -5.00% | 1,286,990 |
| Jun 17, 2025 | 57.40 | 57.65 | 56.25 | 57.60 | 57.60 | 4.92% | 1,527,740 |
| Jun 16, 2025 | 49.68 | 54.90 | 49.68 | 54.90 | 54.90 | 4.99% | 2,023,690 |
| Jun 13, 2025 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | -5.00% | 25,870 |
| Jun 12, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | -5.00% | 37,800 |
| Jun 11, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | -4.99% | 176,330 |
| Jun 10, 2025 | 62.96 | 62.96 | 57.00 | 60.98 | 60.98 | 1.70% | 1,795,790 |
| Jun 9, 2025 | 59.89 | 59.96 | 59.60 | 59.96 | 59.96 | 5.00% | 1,512,120 |
| Jun 6, 2025 | 57.10 | 57.11 | 55.48 | 57.11 | 57.11 | 4.99% | 1,004,820 |
| Jun 5, 2025 | 49.55 | 54.39 | 49.21 | 54.39 | 54.39 | 5.00% | 1,373,570 |
| Jun 4, 2025 | 51.69 | 51.81 | 50.30 | 51.80 | 51.80 | 4.99% | 3,672,580 |
| Jun 3, 2025 | 49.34 | 49.34 | 47.94 | 49.34 | 49.34 | 4.99% | 1,346,660 |
| Jun 2, 2025 | 45.57 | 47.00 | 45.47 | 47.00 | 47.00 | 4.99% | 203,020 |