ELANTAS Beck India Limited (NSE:ELANTAS)
India · Delayed Price · Currency is INR 13,397
-221 (-1.62%)
At close: Sep 10, 2026
NSE:ELANTAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 11,670.50 | 11,700.00 | 11,528.00 | 11,583.50 | 11,583.50 | 0.18% | 1,333 |
| Aug 26, 2026 | 11,699.00 | 11,859.00 | 11,424.00 | 11,563.00 | 11,563.00 | -0.83% | 1,523 |
| Aug 25, 2026 | 11,745.50 | 11,760.00 | 11,589.50 | 11,660.00 | 11,660.00 | -0.24% | 1,261 |
| Aug 24, 2026 | 11,550.00 | 12,224.50 | 11,343.00 | 11,687.50 | 11,687.50 | 1.19% | 3,692 |
| Aug 21, 2026 | 11,744.50 | 11,744.50 | 11,453.50 | 11,550.00 | 11,550.00 | -0.43% | 2,448 |
| Aug 20, 2026 | 11,720.50 | 11,999.00 | 11,523.00 | 11,599.50 | 11,599.50 | -0.01% | 2,603 |
| Aug 19, 2026 | 11,744.50 | 11,800.00 | 11,560.00 | 11,600.50 | 11,600.50 | -0.86% | 1,965 |
| Aug 18, 2026 | 11,893.00 | 11,893.00 | 11,460.00 | 11,701.50 | 11,701.50 | -0.03% | 2,723 |
| Aug 17, 2026 | 11,830.00 | 11,999.00 | 11,425.00 | 11,705.50 | 11,705.50 | -0.86% | 2,151 |
| Aug 14, 2026 | 11,499.00 | 12,320.00 | 11,351.00 | 11,807.50 | 11,807.50 | 2.50% | 5,875 |
| Aug 13, 2026 | 11,693.50 | 12,325.00 | 11,349.00 | 11,519.00 | 11,519.00 | 0.66% | 3,783 |
| Aug 12, 2026 | 11,840.00 | 11,840.00 | 10,880.00 | 11,443.50 | 11,443.50 | -1.84% | 4,628 |
| Aug 11, 2026 | 11,746.00 | 12,170.00 | 11,490.00 | 11,657.50 | 11,657.50 | -0.75% | 2,553 |
| Aug 10, 2026 | 12,649.00 | 12,850.00 | 11,610.50 | 11,746.00 | 11,746.00 | -4.60% | 3,474 |
| Aug 7, 2026 | 12,050.00 | 12,549.50 | 12,000.00 | 12,312.00 | 12,312.00 | -0.52% | 3,888 |
| Aug 6, 2026 | 12,347.50 | 13,200.00 | 12,061.50 | 12,376.50 | 12,376.50 | 4.47% | 35,359 |
| Aug 5, 2026 | 11,299.00 | 11,847.50 | 10,728.00 | 11,847.50 | 11,847.50 | 20.00% | 40,039 |
| Aug 4, 2026 | 9,907.00 | 9,967.00 | 9,712.50 | 9,873.00 | 9,873.00 | 0.78% | 647 |
| Aug 3, 2026 | 9,497.00 | 9,899.00 | 9,497.00 | 9,797.00 | 9,797.00 | 4.56% | 935 |
| Jul 31, 2026 | 9,359.00 | 9,445.00 | 9,289.00 | 9,370.00 | 9,370.00 | 0.48% | 391 |
| Jul 30, 2026 | 9,581.00 | 9,581.00 | 9,294.00 | 9,325.00 | 9,325.00 | -2.42% | 504 |
| Jul 29, 2026 | 9,397.00 | 9,601.00 | 9,309.00 | 9,556.00 | 9,556.00 | 2.64% | 321 |
| Jul 28, 2026 | 9,555.00 | 9,555.00 | 9,255.00 | 9,310.00 | 9,310.00 | -2.56% | 504 |
| Jul 27, 2026 | 9,344.00 | 9,648.00 | 9,290.00 | 9,555.00 | 9,555.00 | 3.12% | 720 |
| Jul 24, 2026 | 9,197.00 | 9,357.00 | 9,197.00 | 9,266.00 | 9,266.00 | 0.17% | 762 |
| Jul 23, 2026 | 9,306.00 | 9,386.00 | 9,201.00 | 9,250.00 | 9,250.00 | -1.06% | 568 |
| Jul 22, 2026 | 9,412.00 | 9,535.00 | 9,301.00 | 9,349.00 | 9,349.00 | -2.05% | 423 |
| 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 |