Elitecon International Limited (BOM:539533)
India · Delayed Price · Currency is INR 7.80
+0.34 (4.56%)
At close: Sep 10, 2026
Elitecon International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 12.42 | 12.60 | 11.79 | 11.79 | 11.79 | -5.00% | 607,200 |
| Aug 26, 2026 | 13.51 | 14.31 | 12.41 | 12.41 | 12.41 | -9.94% | 1,654,406 |
| Aug 25, 2026 | 15.23 | 15.44 | 13.73 | 13.78 | 13.78 | -9.52% | 1,201,320 |
| Aug 24, 2026 | 15.70 | 16.59 | 15.00 | 15.23 | 15.23 | -2.99% | 656,285 |
| Aug 21, 2026 | 17.00 | 17.01 | 15.67 | 15.70 | 15.70 | -6.44% | 653,499 |
| Aug 20, 2026 | 17.28 | 17.28 | 16.67 | 16.78 | 16.78 | -0.30% | 88,055 |
| Aug 19, 2026 | 17.37 | 17.37 | 16.81 | 16.83 | 16.83 | -1.35% | 82,345 |
| Aug 18, 2026 | 17.15 | 17.21 | 16.77 | 17.06 | 17.06 | 1.97% | 131,097 |
| Aug 17, 2026 | 17.35 | 17.97 | 16.64 | 16.73 | 16.73 | -2.34% | 448,092 |
| Aug 14, 2026 | 17.03 | 17.29 | 16.75 | 17.13 | 17.13 | 0.59% | 1,362,771 |
| Aug 13, 2026 | 17.49 | 17.49 | 16.85 | 17.03 | 17.03 | 0.41% | 122,125 |
| Aug 12, 2026 | 17.85 | 17.90 | 16.76 | 16.96 | 16.96 | -2.42% | 3,743,142 |
| Aug 11, 2026 | 17.50 | 17.71 | 17.05 | 17.38 | 17.38 | 0.70% | 192,341 |
| Aug 10, 2026 | 18.10 | 18.29 | 17.13 | 17.26 | 17.26 | -4.64% | 339,591 |
| Aug 7, 2026 | 18.86 | 19.23 | 17.90 | 18.10 | 18.10 | -2.53% | 5,245,165 |
| Aug 6, 2026 | 19.20 | 19.75 | 18.50 | 18.57 | 18.57 | -2.31% | 1,491,974 |
| Aug 5, 2026 | 19.30 | 20.50 | 17.85 | 19.01 | 19.01 | 0.42% | 1,482,476 |
| Aug 4, 2026 | 17.22 | 18.94 | 17.22 | 18.93 | 18.93 | 9.93% | 2,456,454 |
| Aug 3, 2026 | 15.93 | 17.22 | 15.58 | 17.22 | 17.22 | 9.96% | 2,393,989 |
| Jul 31, 2026 | 15.30 | 15.84 | 15.30 | 15.66 | 15.66 | -0.63% | 211,851 |
| Jul 30, 2026 | 16.19 | 16.19 | 15.63 | 15.76 | 15.76 | -0.38% | 154,117 |
| Jul 29, 2026 | 15.99 | 16.11 | 15.70 | 15.82 | 15.82 | -0.06% | 202,013 |
| Jul 28, 2026 | 16.25 | 16.38 | 15.65 | 15.83 | 15.83 | -0.94% | 221,317 |
| Jul 27, 2026 | 15.60 | 16.17 | 15.55 | 15.98 | 15.98 | 2.77% | 364,930 |
| Jul 24, 2026 | 15.52 | 16.62 | 15.45 | 15.55 | 15.55 | -3.36% | 868,674 |
| Jul 23, 2026 | 16.95 | 16.95 | 15.80 | 16.09 | 16.09 | -3.48% | 267,903 |
| Jul 22, 2026 | 17.51 | 18.14 | 16.49 | 16.67 | 16.67 | -6.03% | 614,107 |
| Jul 21, 2026 | 18.07 | 18.24 | 17.29 | 17.74 | 17.74 | -0.73% | 336,734 |
| Jul 20, 2026 | 18.30 | 19.85 | 17.45 | 17.87 | 17.87 | - | 1,286,797 |
| Jul 17, 2026 | 17.52 | 18.09 | 17.29 | 17.87 | 17.87 | 2.11% | 297,146 |
| Jul 16, 2026 | 17.72 | 18.55 | 17.41 | 17.50 | 17.50 | -2.67% | 468,972 |
| Jul 15, 2026 | 18.60 | 18.74 | 17.88 | 17.98 | 17.98 | -0.77% | 316,032 |
| Jul 14, 2026 | 19.96 | 20.72 | 17.77 | 18.12 | 18.12 | -9.31% | 1,377,942 |
| Jul 13, 2026 | 20.82 | 22.83 | 19.35 | 19.98 | 19.98 | -5.22% | 1,116,889 |
| Jul 10, 2026 | 23.40 | 23.69 | 20.83 | 21.08 | 21.08 | -9.06% | 1,288,984 |
| Jul 9, 2026 | 24.51 | 26.00 | 22.88 | 23.18 | 23.18 | -2.93% | 1,017,608 |
| Jul 8, 2026 | 24.41 | 28.94 | 23.25 | 23.88 | 23.88 | -1.00% | 2,482,987 |
| Jul 7, 2026 | 25.60 | 26.13 | 24.00 | 24.12 | 24.12 | -6.22% | 510,383 |
| Jul 6, 2026 | 26.88 | 27.27 | 25.60 | 25.72 | 25.72 | -2.39% | 153,244 |