Elitecon International Limited (NSE:ELITECON)
India · Delayed Price · Currency is INR 6.01
-0.14 (-2.28%)
At close: Nov 9, 2026
NSE:ELITECON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.29 | 6.29 | 5.96 | 6.01 | 6.01 | -2.28% | 3,090,759 |
| Nov 8, 2026 | 6.25 | 6.40 | 6.10 | 6.15 | 6.15 | 0.82% | 812,323 |
| Nov 6, 2026 | 6.52 | 6.52 | 6.10 | 6.10 | 6.10 | -4.54% | 3,742,960 |
| Nov 5, 2026 | 6.55 | 6.69 | 6.36 | 6.39 | 6.39 | -1.84% | 3,141,365 |
| Nov 4, 2026 | 6.64 | 6.74 | 6.49 | 6.51 | 6.51 | -1.81% | 2,236,885 |
| Nov 3, 2026 | 6.68 | 6.81 | 6.55 | 6.63 | 6.63 | 1.07% | 2,082,518 |
| Nov 2, 2026 | 6.97 | 6.97 | 6.52 | 6.56 | 6.56 | -3.95% | 2,639,452 |
| Oct 30, 2026 | 7.44 | 7.52 | 6.83 | 6.83 | 6.83 | -4.87% | 6,301,752 |
| Oct 29, 2026 | 7.00 | 7.18 | 6.96 | 7.18 | 7.18 | 4.97% | 1,855,075 |
| Oct 28, 2026 | 6.65 | 6.84 | 6.53 | 6.84 | 6.84 | 4.91% | 1,911,432 |
| Oct 27, 2026 | 6.69 | 6.78 | 6.45 | 6.52 | 6.52 | -2.54% | 1,960,673 |
| Oct 26, 2026 | 7.15 | 7.15 | 6.69 | 6.69 | 6.69 | -4.97% | 2,739,972 |
| Oct 23, 2026 | 6.99 | 7.09 | 6.80 | 7.04 | 7.04 | 4.14% | 5,614,208 |
| Oct 22, 2026 | 6.45 | 6.76 | 6.20 | 6.76 | 6.76 | 4.97% | 2,473,378 |
| Oct 21, 2026 | 6.68 | 6.75 | 6.30 | 6.44 | 6.44 | -2.87% | 4,627,616 |
| Oct 19, 2026 | 6.91 | 6.93 | 6.60 | 6.63 | 6.63 | -4.47% | 3,093,473 |
| Oct 16, 2026 | 7.09 | 7.12 | 6.88 | 6.94 | 6.94 | -2.12% | 6,062,441 |
| Oct 15, 2026 | 7.16 | 7.19 | 7.05 | 7.09 | 7.09 | -0.42% | 1,625,885 |
| Oct 14, 2026 | 7.30 | 7.30 | 7.05 | 7.12 | 7.12 | -0.42% | 3,504,074 |
| Oct 13, 2026 | 7.17 | 7.35 | 7.12 | 7.15 | 7.15 | -0.28% | 3,364,715 |
| Oct 12, 2026 | 7.34 | 7.45 | 7.01 | 7.17 | 7.17 | -0.42% | 3,388,506 |
| Oct 9, 2026 | 7.34 | 7.48 | 7.08 | 7.20 | 7.20 | - | 4,057,869 |
| Oct 8, 2026 | 7.75 | 7.84 | 7.18 | 7.20 | 7.20 | -4.38% | 4,660,153 |
| Oct 7, 2026 | 7.32 | 7.60 | 7.19 | 7.53 | 7.53 | 4.01% | 13,067,588 |
| Oct 6, 2026 | 7.40 | 7.49 | 7.20 | 7.24 | 7.24 | -3.34% | 8,019,054 |
| Oct 5, 2026 | 7.98 | 7.98 | 7.45 | 7.49 | 7.49 | -3.85% | 5,648,103 |
| Oct 1, 2026 | 8.09 | 8.22 | 7.70 | 7.79 | 7.79 | -2.38% | 5,953,979 |
| Sep 30, 2026 | 8.20 | 8.61 | 7.86 | 7.98 | 7.98 | -2.68% | 13,834,853 |
| Sep 29, 2026 | 8.84 | 8.84 | 8.20 | 8.20 | 8.20 | -4.98% | 3,594,963 |
| Sep 28, 2026 | 8.63 | 9.40 | 8.63 | 8.63 | 8.63 | -4.96% | 9,726,129 |
| Sep 25, 2026 | 9.89 | 9.95 | 9.08 | 9.08 | 9.08 | -4.92% | 5,040,510 |
| Sep 24, 2026 | 9.20 | 9.58 | 9.20 | 9.55 | 9.55 | 4.60% | 14,696,070 |
| Sep 23, 2026 | 9.09 | 9.17 | 8.61 | 9.13 | 9.13 | 4.46% | 24,189,173 |
| Sep 22, 2026 | 8.17 | 8.76 | 8.05 | 8.74 | 8.74 | 4.67% | 15,398,398 |
| Sep 21, 2026 | 8.27 | 8.38 | 7.65 | 8.35 | 8.35 | 4.51% | 5,457,008 |
| Sep 18, 2026 | 7.37 | 8.13 | 7.37 | 7.99 | 7.99 | 3.10% | 15,604,333 |
| Sep 17, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -4.91% | 642,833 |
| Sep 16, 2026 | 8.83 | 8.90 | 8.15 | 8.15 | 8.15 | -4.90% | 2,875,950 |
| Sep 15, 2026 | 8.48 | 8.58 | 8.36 | 8.57 | 8.57 | 4.77% | 12,249,273 |
| Sep 11, 2026 | 7.97 | 8.19 | 7.96 | 8.18 | 8.18 | 4.87% | 13,024,160 |
| Sep 10, 2026 | 7.08 | 7.82 | 7.08 | 7.80 | 7.80 | 4.70% | 33,059,819 |
| Sep 9, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -4.97% | 660,044 |
| Sep 8, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -4.97% | 1,895,127 |
| Sep 7, 2026 | 8.25 | 8.91 | 8.25 | 8.25 | 8.25 | -4.95% | 4,027,390 |
| Sep 4, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -4.93% | 1,122,582 |
| Sep 3, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -4.99% | 616,110 |
| Sep 2, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -4.95% | 809,638 |
| Sep 1, 2026 | 10.11 | 11.17 | 10.11 | 10.11 | 10.11 | -4.98% | 15,340,431 |
| Aug 31, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -5.00% | 689,853 |
| Aug 28, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -4.92% | 1,116,613 |