ELANTAS Beck India Limited (NSE:ELANTAS)
India · Delayed Price · Currency is INR 11,858
-138 (-1.15%)
At close: Nov 9, 2026
NSE:ELANTAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 12,038.00 | 12,038.00 | 11,741.00 | 11,858.00 | 11,858.00 | -1.15% | 608 |
| Nov 8, 2026 | 12,100.00 | 12,300.00 | 11,760.00 | 11,996.00 | 11,996.00 | 0.59% | 430 |
| Nov 6, 2026 | 12,271.00 | 12,301.00 | 11,865.00 | 11,926.00 | 11,926.00 | -2.80% | 1,494 |
| Nov 5, 2026 | 13,000.00 | 13,004.00 | 12,031.00 | 12,269.00 | 12,269.00 | -4.11% | 1,858 |
| Nov 4, 2026 | 12,849.00 | 12,931.00 | 12,468.00 | 12,795.00 | 12,795.00 | 0.31% | 694 |
| Nov 3, 2026 | 12,921.00 | 12,961.00 | 12,700.00 | 12,756.00 | 12,756.00 | -2.47% | 732 |
| Nov 2, 2026 | 12,866.00 | 13,267.00 | 12,766.00 | 13,079.00 | 13,079.00 | 2.56% | 1,918 |
| Oct 30, 2026 | 13,085.00 | 13,397.00 | 12,401.00 | 12,753.00 | 12,753.00 | -2.54% | 2,637 |
| Oct 29, 2026 | 12,350.00 | 13,300.00 | 12,221.00 | 13,085.00 | 13,085.00 | 3.00% | 4,899 |
| Oct 28, 2026 | 12,899.00 | 12,903.00 | 12,511.00 | 12,704.00 | 12,704.00 | 0.99% | 2,210 |
| Oct 27, 2026 | 12,999.00 | 12,999.00 | 12,370.00 | 12,579.00 | 12,579.00 | -0.99% | 1,060 |
| Oct 26, 2026 | 12,101.00 | 12,895.00 | 12,002.00 | 12,705.00 | 12,705.00 | 3.41% | 1,824 |
| Oct 23, 2026 | 12,868.00 | 13,211.00 | 11,858.00 | 12,286.00 | 12,286.00 | -5.60% | 5,756 |
| Oct 22, 2026 | 13,142.00 | 13,437.00 | 12,900.00 | 13,015.00 | 13,015.00 | -1.87% | 1,732 |
| Oct 21, 2026 | 13,551.00 | 13,892.00 | 13,024.00 | 13,263.00 | 13,263.00 | -2.16% | 1,470 |
| Oct 19, 2026 | 13,990.00 | 14,015.00 | 13,302.00 | 13,556.00 | 13,556.00 | -3.42% | 3,494 |
| Oct 16, 2026 | 13,841.00 | 14,104.00 | 13,802.00 | 14,036.00 | 14,036.00 | 1.77% | 964 |
| Oct 15, 2026 | 14,105.00 | 14,105.00 | 13,634.00 | 13,792.00 | 13,792.00 | -1.56% | 1,543 |
| Oct 14, 2026 | 13,751.00 | 14,202.00 | 13,735.00 | 14,011.00 | 14,011.00 | 0.72% | 2,958 |
| Oct 13, 2026 | 13,947.00 | 14,000.00 | 13,728.00 | 13,911.00 | 13,911.00 | 0.12% | 853 |
| Oct 12, 2026 | 13,880.00 | 13,999.00 | 13,683.00 | 13,895.00 | 13,895.00 | 1.37% | 3,558 |
| Oct 9, 2026 | 13,736.00 | 13,976.00 | 13,312.00 | 13,707.00 | 13,707.00 | 0.81% | 2,464 |
| Oct 8, 2026 | 14,022.00 | 14,100.00 | 13,330.00 | 13,597.00 | 13,597.00 | -3.03% | 1,858 |
| Oct 7, 2026 | 14,000.00 | 14,100.00 | 13,821.00 | 14,022.00 | 14,022.00 | 0.61% | 1,960 |
| Oct 6, 2026 | 13,261.00 | 14,097.00 | 13,261.00 | 13,937.00 | 13,937.00 | 5.47% | 6,923 |
| Oct 5, 2026 | 13,599.00 | 13,600.00 | 13,118.00 | 13,214.00 | 13,214.00 | -1.93% | 1,139 |
| Oct 1, 2026 | 13,836.00 | 13,839.00 | 13,067.00 | 13,474.00 | 13,474.00 | -2.64% | 2,435 |
| Sep 30, 2026 | 13,850.00 | 13,978.00 | 13,643.00 | 13,839.00 | 13,839.00 | 1.39% | 1,294 |
| Sep 29, 2026 | 13,720.00 | 13,839.00 | 13,403.00 | 13,649.00 | 13,649.00 | -1.23% | 1,687 |
| Sep 28, 2026 | 14,047.00 | 14,047.00 | 13,427.00 | 13,819.00 | 13,819.00 | -0.45% | 2,060 |
| Sep 25, 2026 | 13,851.00 | 14,267.00 | 13,761.00 | 13,881.00 | 13,881.00 | 0.23% | 1,128 |
| Sep 24, 2026 | 14,499.00 | 14,499.00 | 13,623.00 | 13,849.00 | 13,849.00 | -3.21% | 2,753 |
| Sep 23, 2026 | 14,481.00 | 14,510.00 | 14,000.00 | 14,308.00 | 14,308.00 | -0.71% | 3,349 |
| Sep 22, 2026 | 14,999.00 | 15,150.00 | 14,262.00 | 14,410.00 | 14,410.00 | -2.59% | 1,964 |
| Sep 21, 2026 | 14,230.00 | 14,949.00 | 14,123.00 | 14,793.00 | 14,793.00 | 3.97% | 6,739 |
| Sep 18, 2026 | 13,747.00 | 14,400.00 | 13,561.00 | 14,228.00 | 14,228.00 | 3.96% | 3,136 |
| Sep 17, 2026 | 13,450.00 | 14,000.00 | 13,450.00 | 13,686.00 | 13,686.00 | 1.86% | 2,711 |
| Sep 16, 2026 | 13,605.00 | 13,676.00 | 12,920.00 | 13,436.00 | 13,436.00 | -0.33% | 3,194 |
| Sep 15, 2026 | 14,890.00 | 14,890.00 | 13,125.00 | 13,481.00 | 13,481.00 | -7.11% | 9,233 |
| Sep 11, 2026 | 13,397.00 | 14,769.00 | 13,162.00 | 14,513.00 | 14,513.00 | 8.33% | 23,985 |
| Sep 10, 2026 | 13,618.00 | 13,899.00 | 13,351.00 | 13,397.00 | 13,397.00 | -1.62% | 3,335 |
| Sep 9, 2026 | 13,849.00 | 13,850.00 | 13,510.00 | 13,618.00 | 13,618.00 | -1.97% | 1,998 |
| Sep 8, 2026 | 13,250.00 | 13,999.00 | 13,187.00 | 13,891.00 | 13,891.00 | 6.41% | 9,941 |
| Sep 7, 2026 | 12,295.00 | 13,876.00 | 11,900.00 | 13,054.00 | 13,054.00 | 6.83% | 17,387 |
| Sep 4, 2026 | 12,395.00 | 12,400.00 | 12,100.00 | 12,219.00 | 12,219.00 | 0.87% | 1,367 |
| Sep 3, 2026 | 12,197.00 | 12,277.00 | 11,911.00 | 12,114.00 | 12,114.00 | 1.76% | 2,816 |
| Sep 2, 2026 | 11,590.00 | 12,238.00 | 11,403.00 | 11,904.00 | 11,904.00 | 5.37% | 8,310 |
| Sep 1, 2026 | 11,625.00 | 11,699.00 | 11,130.00 | 11,297.00 | 11,297.00 | -2.65% | 3,579 |
| Aug 31, 2026 | 11,475.00 | 11,698.00 | 11,424.00 | 11,604.50 | 11,604.50 | 1.13% | 1,234 |
| Aug 28, 2026 | 11,690.00 | 11,700.00 | 11,404.00 | 11,475.00 | 11,475.00 | -0.94% | 927 |