ELANTAS Beck India Limited (NSE:ELANTAS)
India · Delayed Price · Currency is INR 9,147.50
-62.50 (-0.68%)
At close: May 22, 2026
NSE:ELANTAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |