Elitecon International Limited (BOM:539533)
India · Delayed Price · Currency is INR 253.85
-13.35 (-5.00%)
At close: Sep 5, 2025
Elitecon International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |