ELANTAS Beck India Limited (NSE:ELANTAS)
India · Delayed Price · Currency is INR 9,545.00
+13.00 (0.14%)
At close: Jul 21, 2026
NSE:ELANTAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 9,585.00 | 9,601.00 | 9,435.00 | 9,545.00 | 9,545.00 | 0.14% | 291 |
| Jul 20, 2026 | 9,279.00 | 9,712.00 | 9,200.00 | 9,532.00 | 9,532.00 | 2.72% | 1,560 |
| Jul 17, 2026 | 9,303.00 | 9,320.00 | 9,211.00 | 9,280.00 | 9,280.00 | 0.84% | 447 |
| Jul 16, 2026 | 9,599.00 | 9,650.00 | 9,151.00 | 9,203.00 | 9,203.00 | -1.92% | 908 |
| Jul 15, 2026 | 9,509.00 | 9,568.00 | 9,306.00 | 9,383.00 | 9,383.00 | -1.46% | 1,381 |
| Jul 14, 2026 | 9,529.00 | 9,543.00 | 9,408.00 | 9,522.00 | 9,522.00 | 0.64% | 493 |
| Jul 13, 2026 | 9,605.00 | 9,697.00 | 9,426.00 | 9,461.00 | 9,461.00 | -1.51% | 641 |
| Jul 10, 2026 | 9,998.00 | 9,998.00 | 9,502.00 | 9,606.00 | 9,606.00 | -1.56% | 962 |
| Jul 9, 2026 | 9,331.00 | 9,923.00 | 9,324.00 | 9,758.00 | 9,758.00 | 5.40% | 810 |
| Jul 8, 2026 | 9,598.00 | 9,598.00 | 9,211.00 | 9,258.00 | 9,258.00 | -2.75% | 833 |
| Jul 7, 2026 | 9,943.00 | 9,943.00 | 9,456.00 | 9,520.00 | 9,520.00 | -3.43% | 1,220 |
| Jul 6, 2026 | 10,120.00 | 10,143.00 | 9,761.00 | 9,858.00 | 9,858.00 | -2.09% | 1,185 |
| Jul 3, 2026 | 10,041.00 | 10,478.00 | 9,936.00 | 10,068.00 | 10,068.00 | -0.68% | 1,472 |
| Jul 2, 2026 | 10,269.00 | 10,480.00 | 10,055.00 | 10,137.00 | 10,137.00 | -2.38% | 840 |
| Jul 1, 2026 | 10,680.00 | 10,817.00 | 10,325.00 | 10,384.00 | 10,384.00 | -3.17% | 1,159 |
| Jun 30, 2026 | 10,719.00 | 10,850.00 | 10,600.00 | 10,724.00 | 10,724.00 | 0.98% | 1,107 |
| Jun 29, 2026 | 10,500.50 | 10,875.00 | 10,500.50 | 10,619.50 | 10,619.50 | 0.75% | 1,425 |
| Jun 25, 2026 | 10,900.00 | 10,900.00 | 10,486.00 | 10,540.00 | 10,540.00 | -2.00% | 1,868 |
| Jun 24, 2026 | 10,768.50 | 10,930.00 | 10,635.00 | 10,755.00 | 10,755.00 | 0.16% | 1,023 |
| Jun 23, 2026 | 10,732.00 | 10,839.00 | 10,550.00 | 10,738.00 | 10,738.00 | 0.62% | 1,285 |
| Jun 22, 2026 | 10,830.00 | 10,949.00 | 10,500.00 | 10,672.00 | 10,672.00 | 0.50% | 1,516 |
| Jun 19, 2026 | 10,675.00 | 10,799.00 | 10,289.00 | 10,619.00 | 10,619.00 | 1.08% | 1,515 |
| Jun 18, 2026 | 10,235.00 | 10,559.50 | 10,180.50 | 10,505.50 | 10,505.50 | 2.01% | 1,626 |
| Jun 17, 2026 | 10,116.00 | 10,470.50 | 9,976.50 | 10,299.00 | 10,299.00 | 2.87% | 1,500 |
| Jun 16, 2026 | 9,842.50 | 10,196.00 | 9,535.50 | 10,011.50 | 10,011.50 | 2.00% | 2,207 |
| Jun 15, 2026 | 9,565.00 | 9,900.00 | 9,565.00 | 9,815.50 | 9,815.50 | 2.83% | 926 |
| Jun 12, 2026 | 9,440.00 | 9,690.00 | 9,016.50 | 9,545.00 | 9,545.00 | 2.30% | 1,499 |
| Jun 11, 2026 | 9,558.50 | 9,636.50 | 9,303.00 | 9,330.50 | 9,330.50 | -1.53% | 888 |
| Jun 10, 2026 | 9,792.00 | 9,795.00 | 9,351.50 | 9,475.50 | 9,475.50 | -1.83% | 965 |
| Jun 9, 2026 | 9,760.00 | 9,841.00 | 9,532.00 | 9,652.50 | 9,652.50 | 0.08% | 414 |
| Jun 8, 2026 | 9,899.00 | 9,899.00 | 9,603.50 | 9,644.50 | 9,644.50 | -3.24% | 653 |
| Jun 5, 2026 | 9,998.00 | 10,165.50 | 9,861.00 | 9,967.00 | 9,967.00 | 0.55% | 1,819 |
| Jun 4, 2026 | 9,704.00 | 10,965.00 | 9,704.00 | 9,912.50 | 9,912.50 | 2.16% | 9,303 |
| Jun 3, 2026 | 9,701.00 | 9,825.00 | 9,509.50 | 9,702.50 | 9,702.50 | 2.36% | 1,012 |
| Jun 2, 2026 | 9,500.00 | 9,530.00 | 9,290.50 | 9,479.00 | 9,479.00 | 0.13% | 285 |
| Jun 1, 2026 | 9,195.50 | 9,513.00 | 9,143.00 | 9,466.50 | 9,466.50 | 2.31% | 896 |
| May 29, 2026 | 9,313.50 | 9,400.00 | 9,150.00 | 9,252.50 | 9,252.50 | -0.70% | 574 |
| May 27, 2026 | 9,051.50 | 9,350.00 | 9,031.00 | 9,317.50 | 9,317.50 | 2.73% | 479 |
| May 26, 2026 | 9,140.50 | 9,399.00 | 9,000.00 | 9,070.00 | 9,070.00 | -1.90% | 1,902 |
| May 25, 2026 | 9,180.00 | 9,290.00 | 9,108.00 | 9,246.00 | 9,246.00 | 1.08% | 285 |
| May 22, 2026 | 9,152.00 | 9,266.00 | 9,022.00 | 9,147.50 | 9,147.50 | -0.68% | 632 |
| May 21, 2026 | 9,106.50 | 9,385.50 | 9,015.00 | 9,210.00 | 9,210.00 | -1.40% | 1,905 |
| May 20, 2026 | 9,179.00 | 9,450.00 | 9,175.50 | 9,340.50 | 9,340.50 | 1.81% | 346 |
| May 19, 2026 | 9,095.00 | 9,249.50 | 9,090.00 | 9,174.50 | 9,174.50 | 1.56% | 434 |
| May 18, 2026 | 9,148.50 | 9,169.00 | 8,900.00 | 9,034.00 | 9,034.00 | -1.37% | 964 |
| May 15, 2026 | 9,440.00 | 9,440.00 | 9,100.00 | 9,159.50 | 9,159.50 | -2.14% | 1,477 |
| May 14, 2026 | 9,311.00 | 9,499.50 | 9,292.00 | 9,360.00 | 9,360.00 | 1.58% | 727 |
| May 13, 2026 | 9,399.00 | 9,445.00 | 9,055.00 | 9,214.00 | 9,214.00 | -3.47% | 2,932 |
| May 12, 2026 | 9,752.50 | 9,910.00 | 9,475.50 | 9,545.00 | 9,545.00 | -2.27% | 620 |
| May 11, 2026 | 10,074.50 | 10,145.00 | 9,650.00 | 9,767.00 | 9,767.00 | -2.57% | 1,264 |