NSE:ELITECON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	36.01	37.13	36.01	36.48	36.48	-0.27%	650,821
May 5, 2026	37.68	37.68	36.30	36.58	36.58	-1.22%	415,877
May 4, 2026	37.79	37.79	36.25	37.03	37.03	0.35%	675,591
Apr 30, 2026	38.25	38.25	36.20	36.90	36.90	-1.34%	799,924
Apr 29, 2026	38.15	39.20	36.95	37.40	37.40	-1.71%	1,258,056
Apr 28, 2026	37.05	39.05	37.05	38.05	38.05	1.06%	669,029
Apr 27, 2026	40.00	40.45	37.25	37.65	37.65	-3.95%	2,088,941
Apr 24, 2026	41.85	41.90	38.95	39.20	39.20	-4.27%	803,426
Apr 23, 2026	39.60	43.25	39.25	40.95	40.95	-0.61%	1,678,644
Apr 22, 2026	41.20	41.95	41.20	41.20	41.20	-4.96%	386,196
Apr 21, 2026	46.35	46.40	43.35	43.35	43.35	-4.93%	1,667,132