Elitecon International Limited (NSE:ELITECON)
India · Delayed Price · Currency is INR 8.68
-0.45 (-4.93%)
At close: Sep 4, 2026
NSE:ELITECON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 12.64 | 12.64 | 11.78 | 11.78 | 11.78 | -4.92% | 3,843,227 |
| Aug 26, 2026 | 13.88 | 14.27 | 12.39 | 12.39 | 12.39 | -9.96% | 8,073,193 |
| Aug 25, 2026 | 15.20 | 15.48 | 13.70 | 13.76 | 13.76 | -9.41% | 4,559,258 |
| Aug 24, 2026 | 15.76 | 16.55 | 15.00 | 15.19 | 15.19 | -3.25% | 2,688,396 |
| Aug 21, 2026 | 16.79 | 16.95 | 15.61 | 15.70 | 15.70 | -6.49% | 2,851,572 |
| Aug 20, 2026 | 16.97 | 17.22 | 16.70 | 16.79 | 16.79 | -0.36% | 1,793,355 |
| Aug 19, 2026 | 17.13 | 17.24 | 16.81 | 16.85 | 16.85 | -1.63% | 591,137 |
| Aug 18, 2026 | 16.73 | 17.25 | 16.73 | 17.13 | 17.13 | 2.39% | 649,218 |
| Aug 17, 2026 | 17.44 | 17.98 | 16.61 | 16.73 | 16.73 | -2.56% | 3,291,805 |
| Aug 14, 2026 | 16.92 | 17.35 | 16.76 | 17.17 | 17.17 | 1.54% | 561,983 |
| Aug 13, 2026 | 16.96 | 17.32 | 16.80 | 16.91 | 16.91 | -0.29% | 654,524 |
| Aug 12, 2026 | 17.43 | 17.91 | 16.60 | 16.96 | 16.96 | -2.75% | 1,943,493 |
| Aug 11, 2026 | 17.28 | 17.99 | 17.00 | 17.44 | 17.44 | 0.93% | 1,097,590 |
| Aug 10, 2026 | 18.31 | 18.31 | 17.18 | 17.28 | 17.28 | -4.32% | 1,141,115 |
| Aug 7, 2026 | 18.59 | 18.98 | 17.86 | 18.06 | 18.06 | -2.85% | 1,711,317 |
| Aug 6, 2026 | 19.19 | 19.84 | 18.45 | 18.59 | 18.59 | -2.16% | 2,523,843 |
| Aug 5, 2026 | 19.20 | 20.53 | 17.85 | 19.00 | 19.00 | 0.58% | 8,106,349 |
| Aug 4, 2026 | 17.19 | 18.90 | 17.16 | 18.89 | 18.89 | 9.89% | 17,464,828 |
| Aug 3, 2026 | 15.80 | 17.20 | 15.68 | 17.19 | 17.19 | 9.91% | 2,801,719 |
| Jul 31, 2026 | 15.82 | 15.85 | 15.57 | 15.64 | 15.64 | -0.64% | 705,090 |
| Jul 30, 2026 | 15.80 | 16.01 | 15.64 | 15.74 | 15.74 | -0.44% | 691,703 |
| Jul 29, 2026 | 16.05 | 16.09 | 15.63 | 15.81 | 15.81 | - | 949,214 |
| Jul 28, 2026 | 16.38 | 16.38 | 15.52 | 15.81 | 15.81 | -1.06% | 1,190,101 |
| Jul 27, 2026 | 15.64 | 16.20 | 15.53 | 15.98 | 15.98 | 3.03% | 1,784,679 |
| Jul 24, 2026 | 16.32 | 16.66 | 15.30 | 15.51 | 15.51 | -3.48% | 4,787,316 |
| Jul 23, 2026 | 16.85 | 16.86 | 15.80 | 16.07 | 16.07 | -3.66% | 2,557,273 |
| Jul 22, 2026 | 17.90 | 18.21 | 16.11 | 16.68 | 16.68 | -5.76% | 4,721,792 |
| Jul 21, 2026 | 18.21 | 18.28 | 17.31 | 17.70 | 17.70 | -0.95% | 3,425,588 |
| Jul 20, 2026 | 18.00 | 19.86 | 17.42 | 17.87 | 17.87 | - | 7,215,306 |
| 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 |