ELANTAS Beck India Limited (NSE:ELANTAS)
India · Delayed Price · Currency is INR 10,506
+207 (2.01%)
At close: Jun 18, 2026
NSE:ELANTAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 9,725.50 | 10,150.00 | 9,725.50 | 10,024.50 | 10,024.50 | 3.04% | 515 |
| May 7, 2026 | 9,451.00 | 9,849.00 | 9,442.00 | 9,729.00 | 9,729.00 | 3.26% | 655 |
| May 6, 2026 | 9,799.00 | 9,799.50 | 9,370.50 | 9,421.50 | 9,421.50 | -0.42% | 651 |
| May 5, 2026 | 9,580.50 | 9,600.00 | 9,400.50 | 9,461.00 | 9,461.00 | -1.43% | 377 |
| May 4, 2026 | 9,620.00 | 10,002.00 | 9,411.00 | 9,606.00 | 9,598.50 | -0.06% | 582 |
| Apr 30, 2026 | 10,023.00 | 10,030.20 | 9,430.00 | 9,611.30 | 9,603.80 | -4.10% | 757 |
| Apr 29, 2026 | 9,649.00 | 10,103.00 | 9,600.00 | 10,022.30 | 10,014.47 | 5.36% | 1,352 |
| Apr 28, 2026 | 9,083.80 | 9,879.95 | 9,079.90 | 9,512.45 | 9,505.02 | 5.14% | 1,379 |
| Apr 27, 2026 | 9,149.95 | 9,174.95 | 8,990.00 | 9,047.55 | 9,040.49 | 0.13% | 992 |
| Apr 24, 2026 | 9,155.80 | 9,155.80 | 8,985.00 | 9,035.65 | 9,028.60 | -0.82% | 537 |
| Apr 23, 2026 | 9,223.00 | 9,223.00 | 9,100.00 | 9,110.20 | 9,103.09 | -1.22% | 455 |
| Apr 22, 2026 | 9,279.95 | 9,288.00 | 9,150.20 | 9,222.60 | 9,215.40 | 0.21% | 855 |