NSE:ELITECON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	17.50	18.05	17.30	17.87	17.87	2.11%	1,720,159
Jul 16, 2026	18.16	18.56	17.40	17.50	17.50	-2.62%	3,884,541
Jul 15, 2026	18.55	18.74	17.80	17.97	17.97	-2.71%	2,710,217
Jul 14, 2026	19.94	20.71	17.75	18.47	18.47	-7.56%	9,401,111
Jul 13, 2026	20.71	22.80	19.26	19.98	19.98	-5.31%	8,964,563
Jul 10, 2026	23.45	23.69	20.81	21.10	21.10	-8.38%	9,359,816
Jul 9, 2026	24.49	25.95	22.87	23.03	23.03	-3.36%	10,630,607
Jul 8, 2026	24.51	28.89	23.25	23.83	23.83	-1.04%	17,023,372
Jul 7, 2026	25.89	25.98	23.98	24.08	24.08	-6.30%	1,904,710
Jul 6, 2026	26.49	26.99	25.56	25.70	25.70	-2.91%	1,069,880
Jul 3, 2026	26.98	27.35	26.20	26.47	26.47	-1.05%	724,111
Jul 2, 2026	27.50	28.42	26.64	26.75	26.75	0.98%	921,217
Jul 1, 2026	26.70	27.18	26.35	26.49	26.49	-0.79%	882,092
Jun 30, 2026	27.21	27.34	26.45	26.70	26.70	-1.91%	1,098,180
Jun 29, 2026	27.46	27.84	27.15	27.22	27.22	-0.87%	485,485
Jun 25, 2026	28.35	28.97	27.10	27.46	27.46	-1.89%	1,167,377
Jun 24, 2026	28.25	28.74	27.80	27.99	27.99	-0.32%	1,619,713
Jun 23, 2026	28.90	29.15	27.93	28.08	28.08	-2.09%	978,659
Jun 22, 2026	28.51	29.43	28.46	28.68	28.68	0.60%	825,324
Jun 19, 2026	29.00	29.02	28.20	28.51	28.51	-1.42%	892,818
Jun 18, 2026	29.11	29.80	28.65	28.92	28.92	-0.62%	3,316,918
Jun 17, 2026	29.93	30.42	28.90	29.10	29.10	-2.77%	1,151,520
Jun 16, 2026	30.74	31.10	29.00	29.93	29.93	-0.27%	2,581,944
Jun 15, 2026	31.00	31.59	29.50	30.01	30.01	0.07%	2,320,434
Jun 12, 2026	30.64	31.69	29.70	29.99	29.99	-0.40%	3,319,456
Jun 11, 2026	32.70	36.00	28.00	30.11	30.11	-6.46%	19,465,750
Jun 10, 2026	27.54	32.41	26.82	32.19	32.19	19.18%	7,529,857
Jun 9, 2026	27.27	27.50	26.04	27.01	27.01	0.82%	1,920,168
Jun 8, 2026	28.96	29.19	26.11	26.79	26.79	-7.49%	1,626,949
Jun 5, 2026	30.39	31.19	28.40	28.96	28.96	-3.47%	2,040,117
Jun 4, 2026	30.30	32.41	29.53	30.00	30.00	-2.82%	13,433,330
Jun 3, 2026	30.92	31.58	30.61	30.87	30.87	-0.16%	390,097
Jun 2, 2026	30.02	31.44	30.02	30.92	30.92	-0.32%	424,379
Jun 1, 2026	32.19	32.19	30.17	31.02	31.02	-1.27%	579,774
May 29, 2026	31.00	32.27	30.69	31.42	31.42	1.88%	4,153,621
May 27, 2026	30.99	31.40	30.41	30.84	30.84	-1.12%	2,244,782
May 26, 2026	31.61	32.00	30.60	31.19	31.19	-1.30%	526,319
May 25, 2026	31.42	32.23	31.24	31.60	31.60	0.64%	1,686,700
May 22, 2026	32.50	33.01	31.28	31.40	31.40	-4.62%	1,171,633
May 21, 2026	32.27	33.25	31.81	32.92	32.92	3.95%	5,168,358
May 20, 2026	30.18	31.68	29.19	31.67	31.67	4.94%	2,749,799
May 19, 2026	28.76	30.19	28.76	30.18	30.18	4.94%	1,134,033
May 18, 2026	29.66	29.66	28.58	28.76	28.76	-4.29%	1,191,026
May 15, 2026	31.37	32.92	29.81	30.05	30.05	-4.21%	2,946,080
May 14, 2026	32.98	33.00	31.08	31.37	31.37	-3.00%	890,816
May 13, 2026	34.88	34.88	32.00	32.34	32.34	-3.61%	1,088,963
May 12, 2026	34.76	35.01	33.55	33.55	33.55	-4.98%	866,356
May 11, 2026	37.98	37.98	34.96	35.31	35.31	-4.02%	1,477,352
May 8, 2026	36.19	38.17	36.16	36.79	36.79	1.18%	2,083,043
May 7, 2026	37.15	37.15	36.10	36.36	36.36	-0.33%	654,446