Elcid Investments Limited (NSE:ELCIDIN)
India · Delayed Price · Currency is INR 106,850
+450 (0.42%)
Last updated: Sep 11, 2026, 1:52 PM IST
NSE:ELCIDIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 105,000.00 | 107,000.00 | 105,000.00 | 106,850.00 | 106,850.00 | 0.42% | 6 |
| Sep 10, 2026 | 105,590.00 | 107,995.00 | 105,590.00 | 106,400.00 | 106,400.00 | -1.48% | 14 |
| Sep 9, 2026 | 107,500.00 | 108,495.00 | 105,340.00 | 108,000.00 | 108,000.00 | 1.41% | 21 |
| Sep 8, 2026 | 108,915.00 | 108,915.00 | 106,500.00 | 106,500.00 | 106,500.00 | -2.25% | 2 |
| Sep 7, 2026 | 109,995.00 | 109,995.00 | 107,500.00 | 108,950.00 | 108,950.00 | 1.26% | 8 |
| Sep 4, 2026 | 109,880.00 | 109,880.00 | 107,400.00 | 107,590.00 | 107,590.00 | 1.02% | 12 |
| Sep 3, 2026 | 105,500.00 | 107,450.00 | 105,500.00 | 106,500.00 | 106,500.00 | -0.47% | 4 |
| Sep 2, 2026 | 106,170.00 | 107,000.00 | 106,170.00 | 107,000.00 | 107,000.00 | 0.28% | 3 |
| Sep 1, 2026 | 107,300.00 | 108,990.00 | 106,055.00 | 106,700.00 | 106,700.00 | -0.56% | 6 |
| Aug 31, 2026 | 109,000.00 | 109,000.00 | 106,250.00 | 107,300.00 | 107,300.00 | -1.56% | 5 |
| Aug 28, 2026 | 109,900.00 | 109,900.00 | 106,000.00 | 109,000.00 | 109,000.00 | -0.12% | 5 |
| Aug 27, 2026 | 108,455.00 | 109,800.00 | 108,450.00 | 109,130.00 | 109,130.00 | 0.12% | 4 |
| Aug 26, 2026 | 109,000.00 | 109,985.00 | 109,000.00 | 109,000.00 | 109,000.00 | - | 9 |
| Aug 25, 2026 | 107,400.00 | 109,000.00 | 107,000.00 | 109,000.00 | 109,000.00 | 0.63% | 23 |
| Aug 24, 2026 | 109,000.00 | 109,000.00 | 108,320.00 | 108,320.00 | 108,320.00 | -0.63% | 4 |
| Aug 21, 2026 | 109,000.00 | 109,100.00 | 109,000.00 | 109,005.00 | 109,005.00 | - | 8 |
| Aug 20, 2026 | 109,000.00 | 109,100.00 | 109,000.00 | 109,000.00 | 109,000.00 | 0.49% | 4 |
| Aug 19, 2026 | 110,000.00 | 110,000.00 | 108,150.00 | 108,465.00 | 108,465.00 | -1.40% | 17 |
| Aug 18, 2026 | 110,895.00 | 110,995.00 | 110,000.00 | 110,000.00 | 110,000.00 | -0.81% | 5 |
| Aug 17, 2026 | 110,400.00 | 112,500.00 | 109,550.00 | 110,895.00 | 110,895.00 | 0.46% | 19 |
| Aug 14, 2026 | 110,350.00 | 112,115.00 | 108,815.00 | 110,390.00 | 110,390.00 | 0.04% | 19 |
| Aug 13, 2026 | 112,800.00 | 112,800.00 | 110,100.00 | 110,350.00 | 110,350.00 | -1.91% | 7 |
| Aug 12, 2026 | 113,000.00 | 113,000.00 | 109,160.00 | 112,500.00 | 112,500.00 | 0.31% | 25 |
| Aug 11, 2026 | 109,515.00 | 112,300.00 | 109,105.00 | 112,150.00 | 112,150.00 | 0.57% | 19 |
| Aug 10, 2026 | 112,290.00 | 112,980.00 | 109,190.00 | 111,515.00 | 111,515.00 | -0.66% | 19 |
| Aug 7, 2026 | 110,155.00 | 113,255.00 | 110,155.00 | 112,260.00 | 112,260.00 | -0.12% | 8 |
| Aug 6, 2026 | 114,480.00 | 114,480.00 | 111,010.00 | 112,400.00 | 112,400.00 | -0.41% | 67 |
| Aug 5, 2026 | 112,300.00 | 113,100.00 | 109,005.00 | 112,860.00 | 112,860.00 | 1.75% | 25 |
| Aug 4, 2026 | 110,000.00 | 112,300.00 | 106,560.00 | 110,915.00 | 110,915.00 | -0.75% | 30 |
| Aug 3, 2026 | 112,995.00 | 112,995.00 | 110,600.00 | 111,750.00 | 111,750.00 | 0.68% | 18 |
| Jul 31, 2026 | 110,200.00 | 111,900.00 | 110,095.00 | 111,000.00 | 111,000.00 | 0.73% | 12 |
| Jul 30, 2026 | 112,000.00 | 112,000.00 | 110,200.00 | 110,200.00 | 110,200.00 | -1.61% | 5 |
| Jul 29, 2026 | 109,000.00 | 112,000.00 | 109,000.00 | 112,000.00 | 112,000.00 | 0.99% | 12 |
| Jul 28, 2026 | 109,000.00 | 112,000.00 | 108,730.00 | 110,900.00 | 110,900.00 | 0.16% | 8 |
| Jul 27, 2026 | 105,505.00 | 112,000.00 | 105,505.00 | 110,725.00 | 110,725.00 | 1.12% | 11 |
| Jul 24, 2026 | 111,000.00 | 111,000.00 | 109,500.00 | 109,500.00 | 109,500.00 | -0.52% | 8 |
| Jul 23, 2026 | 110,125.00 | 111,500.00 | 110,100.00 | 110,100.00 | 110,075.00 | 0.09% | 17 |
| Jul 22, 2026 | 111,285.00 | 111,285.00 | 109,000.00 | 110,000.00 | 109,975.02 | -0.99% | 5 |
| Jul 21, 2026 | 110,895.00 | 111,100.00 | 110,895.00 | 111,100.00 | 111,074.77 | -0.83% | 9 |
| Jul 20, 2026 | 112,150.00 | 112,500.00 | 110,895.00 | 112,025.00 | 111,999.56 | -0.40% | 13 |
| Jul 17, 2026 | 112,400.00 | 112,565.00 | 112,400.00 | 112,480.00 | 112,454.46 | 1.17% | 2 |
| Jul 16, 2026 | 111,455.00 | 112,575.00 | 111,150.00 | 111,175.00 | 111,149.76 | -0.25% | 6 |
| Jul 15, 2026 | 112,075.00 | 113,950.00 | 111,000.00 | 111,455.00 | 111,429.69 | -0.55% | 17 |
| Jul 14, 2026 | 113,990.00 | 114,555.00 | 112,075.00 | 112,075.00 | 112,049.55 | -1.68% | 5 |
| Jul 13, 2026 | 107,000.00 | 114,530.00 | 107,000.00 | 113,985.00 | 113,959.12 | 1.28% | 20 |
| Jul 10, 2026 | 114,000.00 | 115,645.00 | 112,055.00 | 112,540.00 | 112,514.45 | -0.41% | 21 |
| Jul 9, 2026 | 113,000.00 | 115,645.00 | 113,000.00 | 113,000.00 | 112,974.34 | -0.88% | 8 |
| Jul 8, 2026 | 113,500.00 | 116,200.00 | 113,025.00 | 114,005.00 | 113,979.11 | 0.44% | 14 |
| Jul 7, 2026 | 113,500.00 | 113,500.00 | 113,500.00 | 113,500.00 | 113,474.23 | 0.12% | 2 |
| Jul 6, 2026 | 114,900.00 | 114,900.00 | 112,685.00 | 113,360.00 | 113,334.26 | -1.04% | 8 |