Elcid Investments Limited (NSE:ELCIDIN)
India · Delayed Price · Currency is INR 112,480
+1,305 (1.17%)
At close: Jul 17, 2026
NSE:ELCIDIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 112,400.00 | 112,565.00 | 112,400.00 | 112,480.00 | 112,480.00 | 1.17% | 2 |
| Jul 16, 2026 | 111,455.00 | 112,575.00 | 111,150.00 | 111,175.00 | 111,175.00 | -0.25% | 6 |
| Jul 15, 2026 | 112,075.00 | 113,950.00 | 111,000.00 | 111,455.00 | 111,455.00 | -0.55% | 17 |
| Jul 14, 2026 | 113,990.00 | 114,555.00 | 112,075.00 | 112,075.00 | 112,075.00 | -1.68% | 5 |
| Jul 13, 2026 | 107,000.00 | 114,530.00 | 107,000.00 | 113,985.00 | 113,985.00 | 1.28% | 20 |
| Jul 10, 2026 | 114,000.00 | 115,645.00 | 112,055.00 | 112,540.00 | 112,540.00 | -0.41% | 21 |
| Jul 9, 2026 | 113,000.00 | 115,645.00 | 113,000.00 | 113,000.00 | 113,000.00 | -0.88% | 8 |
| Jul 8, 2026 | 113,500.00 | 116,200.00 | 113,025.00 | 114,005.00 | 114,005.00 | 0.44% | 14 |
| Jul 7, 2026 | 113,500.00 | 113,500.00 | 113,500.00 | 113,500.00 | 113,500.00 | 0.12% | 2 |
| Jul 6, 2026 | 114,900.00 | 114,900.00 | 112,685.00 | 113,360.00 | 113,360.00 | -1.04% | 8 |
| Jul 3, 2026 | 115,000.00 | 115,000.00 | 113,985.00 | 114,550.00 | 114,550.00 | 0.50% | 5 |
| Jul 2, 2026 | 114,000.00 | 116,980.00 | 113,960.00 | 113,975.00 | 113,975.00 | -0.02% | 8 |
| Jul 1, 2026 | 114,065.00 | 114,065.00 | 113,500.00 | 114,000.00 | 114,000.00 | 0.44% | 6 |
| Jun 30, 2026 | 112,700.00 | 113,900.00 | 112,000.00 | 113,500.00 | 113,500.00 | - | 9 |
| Jun 29, 2026 | 114,005.00 | 115,005.00 | 113,500.00 | 113,500.00 | 113,500.00 | -2.13% | 6 |
| Jun 25, 2026 | 115,000.00 | 115,975.00 | 114,535.00 | 115,975.00 | 115,975.00 | -0.06% | 5 |
| Jun 24, 2026 | 114,900.00 | 116,490.00 | 113,030.00 | 116,045.00 | 116,045.00 | -0.22% | 12 |
| Jun 23, 2026 | 116,575.00 | 118,450.00 | 115,305.00 | 116,305.00 | 116,305.00 | -0.39% | 51 |
| Jun 22, 2026 | 116,550.00 | 118,365.00 | 116,550.00 | 116,755.00 | 116,755.00 | 0.18% | 9 |
| Jun 19, 2026 | 116,505.00 | 117,000.00 | 116,500.00 | 116,550.00 | 116,550.00 | -0.97% | 12 |
| Jun 18, 2026 | 118,500.00 | 118,800.00 | 116,505.00 | 117,690.00 | 117,690.00 | -0.39% | 11 |
| Jun 17, 2026 | 118,500.00 | 118,570.00 | 116,500.00 | 118,150.00 | 118,150.00 | -0.04% | 19 |
| Jun 16, 2026 | 117,950.00 | 118,770.00 | 116,520.00 | 118,200.00 | 118,200.00 | 0.21% | 5 |
| Jun 15, 2026 | 117,000.00 | 118,800.00 | 117,000.00 | 117,950.00 | 117,950.00 | 0.81% | 19 |
| Jun 12, 2026 | 115,480.00 | 117,180.00 | 115,205.00 | 117,000.00 | 117,000.00 | 1.77% | 7 |
| Jun 11, 2026 | 117,240.00 | 117,400.00 | 114,145.00 | 114,970.00 | 114,970.00 | -1.94% | 11 |
| Jun 10, 2026 | 116,995.00 | 117,495.00 | 116,995.00 | 117,245.00 | 117,245.00 | -0.21% | 8 |
| Jun 9, 2026 | 115,305.00 | 117,775.00 | 115,305.00 | 117,495.00 | 117,495.00 | 0.88% | 11 |
| Jun 8, 2026 | 118,100.00 | 118,100.00 | 115,050.00 | 116,470.00 | 116,470.00 | -1.30% | 13 |
| Jun 5, 2026 | 117,200.00 | 118,900.00 | 111,670.00 | 118,000.00 | 118,000.00 | -0.03% | 10 |
| Jun 4, 2026 | 117,000.00 | 118,995.00 | 116,300.00 | 118,035.00 | 118,035.00 | 0.88% | 9 |
| Jun 3, 2026 | 117,500.00 | 117,550.00 | 117,000.00 | 117,000.00 | 117,000.00 | -0.81% | 5 |
| Jun 2, 2026 | 118,005.00 | 121,485.00 | 116,585.00 | 117,950.00 | 117,950.00 | -0.64% | 33 |
| Jun 1, 2026 | 119,600.00 | 121,995.00 | 118,015.00 | 118,715.00 | 118,715.00 | -0.26% | 26 |
| May 29, 2026 | 120,800.00 | 122,000.00 | 117,970.00 | 119,020.00 | 119,020.00 | -0.81% | 19 |
| May 27, 2026 | 120,100.00 | 122,000.00 | 119,990.00 | 119,990.00 | 119,990.00 | -0.09% | 9 |
| May 26, 2026 | 124,940.00 | 124,940.00 | 120,000.00 | 120,100.00 | 120,100.00 | -1.95% | 25 |
| May 25, 2026 | 124,000.00 | 124,000.00 | 120,000.00 | 122,490.00 | 122,490.00 | 1.40% | 21 |
| May 22, 2026 | 122,500.00 | 122,500.00 | 119,200.00 | 120,800.00 | 120,800.00 | 1.34% | 7 |
| May 21, 2026 | 118,795.00 | 122,000.00 | 118,305.00 | 119,200.00 | 119,200.00 | 0.84% | 10 |
| May 20, 2026 | 117,070.00 | 118,500.00 | 115,560.00 | 118,205.00 | 118,205.00 | 1.47% | 14 |
| May 19, 2026 | 117,505.00 | 118,695.00 | 116,015.00 | 116,490.00 | 116,490.00 | -1.86% | 12 |
| May 18, 2026 | 119,260.00 | 120,000.00 | 116,800.00 | 118,700.00 | 118,700.00 | 0.03% | 15 |
| May 15, 2026 | 120,325.00 | 120,325.00 | 118,255.00 | 118,670.00 | 118,670.00 | -1.38% | 6 |
| May 14, 2026 | 119,675.00 | 121,300.00 | 118,000.00 | 120,325.00 | 120,325.00 | 0.04% | 11 |
| May 13, 2026 | 120,100.00 | 122,000.00 | 118,005.00 | 120,275.00 | 120,275.00 | 0.17% | 19 |
| May 12, 2026 | 124,000.00 | 124,300.00 | 119,500.00 | 120,075.00 | 120,075.00 | -2.54% | 24 |
| May 11, 2026 | 124,005.00 | 124,200.00 | 123,000.00 | 123,210.00 | 123,210.00 | -0.32% | 15 |
| May 8, 2026 | 122,770.00 | 124,100.00 | 122,770.00 | 123,600.00 | 123,600.00 | -0.40% | 7 |
| May 7, 2026 | 126,000.00 | 126,000.00 | 123,205.00 | 124,100.00 | 124,100.00 | -0.41% | 17 |