Elitecon International Limited (BOM:539533)
India · Delayed Price · Currency is INR 6.01
-0.15 (-2.44%)
At close: Nov 9, 2026
Elitecon International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.30 | 6.30 | 5.98 | 6.01 | 6.01 | -2.44% | 662,019 |
| Nov 8, 2026 | 6.23 | 6.40 | 6.14 | 6.16 | 6.16 | 0.82% | 235,349 |
| Nov 6, 2026 | 6.50 | 6.52 | 6.09 | 6.11 | 6.11 | -4.53% | 837,860 |
| Nov 5, 2026 | 6.53 | 6.79 | 6.35 | 6.40 | 6.40 | -1.69% | 616,229 |
| Nov 4, 2026 | 6.75 | 6.75 | 6.50 | 6.51 | 6.51 | -1.96% | 561,655 |
| Nov 3, 2026 | 6.56 | 6.84 | 6.56 | 6.64 | 6.64 | 1.07% | 275,801 |
| Nov 2, 2026 | 6.93 | 7.00 | 6.51 | 6.57 | 6.57 | -3.81% | 517,730 |
| Oct 30, 2026 | 7.46 | 7.53 | 6.83 | 6.83 | 6.83 | -4.87% | 1,503,500 |
| Oct 29, 2026 | 7.02 | 7.18 | 6.90 | 7.18 | 7.18 | 4.97% | 372,721 |
| Oct 28, 2026 | 6.79 | 6.84 | 6.50 | 6.84 | 6.84 | 4.91% | 353,387 |
| Oct 27, 2026 | 6.70 | 6.75 | 6.42 | 6.52 | 6.52 | -2.69% | 386,868 |
| Oct 26, 2026 | 7.15 | 7.19 | 6.69 | 6.70 | 6.70 | -4.83% | 397,443 |
| Oct 23, 2026 | 6.95 | 7.14 | 6.76 | 7.04 | 7.04 | 3.53% | 1,463,861 |
| Oct 22, 2026 | 6.40 | 6.80 | 6.18 | 6.80 | 6.80 | 4.94% | 758,480 |
| Oct 21, 2026 | 6.70 | 6.70 | 6.31 | 6.48 | 6.48 | -2.41% | 1,197,442 |
| Oct 19, 2026 | 6.92 | 6.92 | 6.61 | 6.64 | 6.64 | -4.05% | 300,995 |
| Oct 16, 2026 | 7.21 | 7.21 | 6.85 | 6.92 | 6.92 | -2.26% | 552,300 |
| Oct 15, 2026 | 7.14 | 7.24 | 7.07 | 7.08 | 7.08 | -0.84% | 490,664 |
| Oct 14, 2026 | 7.06 | 7.30 | 7.06 | 7.14 | 7.14 | -0.28% | 401,918 |
| Oct 13, 2026 | 7.19 | 7.32 | 7.14 | 7.16 | 7.16 | - | 213,119 |
| Oct 12, 2026 | 7.34 | 7.43 | 7.10 | 7.16 | 7.16 | -0.56% | 715,325 |
| Oct 9, 2026 | 7.24 | 7.48 | 7.09 | 7.20 | 7.20 | -0.28% | 1,086,325 |
| Oct 8, 2026 | 7.78 | 7.78 | 7.19 | 7.22 | 7.22 | -4.24% | 832,618 |
| Oct 7, 2026 | 7.25 | 7.62 | 7.16 | 7.54 | 7.54 | 3.71% | 1,188,642 |
| Oct 6, 2026 | 7.48 | 7.49 | 7.20 | 7.27 | 7.27 | -2.94% | 855,552 |
| Oct 5, 2026 | 7.86 | 8.06 | 7.42 | 7.49 | 7.49 | -3.85% | 1,400,513 |
| Oct 1, 2026 | 8.11 | 8.19 | 7.72 | 7.79 | 7.79 | -2.01% | 861,393 |
| Sep 30, 2026 | 8.17 | 8.61 | 7.89 | 7.95 | 7.95 | -3.28% | 3,186,176 |
| Sep 29, 2026 | 8.76 | 8.84 | 8.22 | 8.22 | 8.22 | -4.97% | 751,401 |
| Sep 28, 2026 | 8.65 | 9.09 | 8.65 | 8.65 | 8.65 | -4.95% | 1,951,655 |
| Sep 25, 2026 | 9.94 | 9.97 | 9.10 | 9.10 | 9.10 | -4.91% | 1,308,564 |
| Sep 24, 2026 | 9.35 | 9.59 | 9.22 | 9.57 | 9.57 | 4.70% | 4,812,061 |
| Sep 23, 2026 | 9.00 | 9.18 | 8.70 | 9.14 | 9.14 | 4.46% | 7,576,084 |
| Sep 22, 2026 | 8.14 | 8.79 | 8.10 | 8.75 | 8.75 | 4.42% | 8,830,254 |
| Sep 21, 2026 | 8.12 | 8.40 | 7.81 | 8.38 | 8.38 | 4.75% | 1,483,601 |
| Sep 18, 2026 | 7.38 | 8.13 | 7.38 | 8.00 | 8.00 | 3.09% | 2,109,392 |
| Sep 17, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -4.90% | 97,627 |
| Sep 16, 2026 | 8.80 | 8.95 | 8.16 | 8.16 | 8.16 | -4.90% | 680,386 |
| Sep 15, 2026 | 8.48 | 8.59 | 8.35 | 8.58 | 8.58 | 4.76% | 2,282,461 |
| Sep 11, 2026 | 7.99 | 8.19 | 7.93 | 8.19 | 8.19 | 5.00% | 2,645,029 |
| Sep 10, 2026 | 7.09 | 7.83 | 7.09 | 7.80 | 7.80 | 4.56% | 10,299,701 |
| Sep 9, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -4.97% | 144,007 |
| Sep 8, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -4.96% | 141,596 |
| Sep 7, 2026 | 8.26 | 8.89 | 8.26 | 8.26 | 8.26 | -4.95% | 1,191,440 |
| Sep 4, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -4.92% | 176,315 |
| Sep 3, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -4.99% | 122,134 |
| Sep 2, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -4.94% | 141,435 |
| Sep 1, 2026 | 10.12 | 11.18 | 10.12 | 10.12 | 10.12 | -4.98% | 2,380,796 |
| Aug 31, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -5.00% | 126,925 |
| Aug 28, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -4.92% | 266,794 |