Elite Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.70	0.74	0.65	0.69	0.69	4.13%	7,560,003
Aug 28, 2025	0.60	0.68	0.60	0.66	0.66	15.60%	5,902,087
Aug 27, 2025	0.54	0.57	0.54	0.57	0.57	4.09%	1,191,529
Aug 26, 2025	0.55	0.56	0.54	0.55	0.55	-1.33%	1,369,824
Aug 25, 2025	0.55	0.57	0.53	0.55	0.55	1.09%	1,866,109
Aug 22, 2025	0.55	0.57	0.52	0.55	0.55	-1.09%	2,173,978
Aug 21, 2025	0.57	0.57	0.55	0.56	0.56	-1.51%	1,244,084
Aug 20, 2025	0.57	0.59	0.55	0.56	0.56	-1.15%	1,489,532
Aug 19, 2025	0.59	0.59	0.56	0.57	0.57	-0.69%	976,619
Aug 18, 2025	0.58	0.58	0.55	0.57	0.57	5.81%	2,109,430
Aug 15, 2025	0.61	0.62	0.53	0.54	0.54	2.40%	4,949,330
Aug 14, 2025	0.52	0.53	0.50	0.53	0.53	-0.04%	1,195,490
Aug 13, 2025	0.58	0.58	0.52	0.53	0.53	-6.69%	1,299,058
Aug 12, 2025	0.57	0.58	0.56	0.57	0.57	-0.33%	554,729
Aug 11, 2025	0.58	0.59	0.55	0.57	0.57	-2.46%	857,922
Aug 8, 2025	0.54	0.59	0.54	0.58	0.58	3.42%	921,134
Aug 7, 2025	0.53	0.58	0.53	0.57	0.57	4.21%	722,478
Aug 6, 2025	0.53	0.55	0.53	0.54	0.54	0.88%	631,055
Aug 5, 2025	0.49	0.54	0.49	0.54	0.54	8.01%	1,433,764
Aug 4, 2025	0.48	0.52	0.48	0.50	0.50	2.47%	1,260,988
Aug 1, 2025	0.50	0.51	0.47	0.49	0.49	-4.78%	1,768,856
Jul 31, 2025	0.55	0.55	0.50	0.51	0.51	-3.04%	855,105
Jul 30, 2025	0.55	0.55	0.53	0.53	0.53	-3.65%	441,926
Jul 29, 2025	0.55	0.56	0.54	0.55	0.55	-0.38%	1,253,240
Jul 28, 2025	0.56	0.57	0.54	0.55	0.55	-0.71%	673,812
Jul 25, 2025	0.55	0.55	0.53	0.55	0.55	1.83%	527,727
Jul 24, 2025	0.54	0.56	0.54	0.54	0.54	-1.44%	372,785
Jul 23, 2025	0.55	0.56	0.54	0.55	0.55	-0.02%	424,811
Jul 22, 2025	0.55	0.55	0.52	0.55	0.55	3.58%	544,231
Jul 21, 2025	0.55	0.57	0.52	0.53	0.53	-5.09%	1,338,731
Jul 18, 2025	0.57	0.58	0.55	0.56	0.56	-1.57%	509,286
Jul 17, 2025	0.53	0.58	0.53	0.57	0.57	7.25%	1,675,930
Jul 16, 2025	0.53	0.54	0.51	0.53	0.53	-	953,101
Jul 15, 2025	0.54	0.55	0.52	0.53	0.53	-1.30%	1,468,410
Jul 14, 2025	0.50	0.54	0.49	0.54	0.54	3.87%	1,202,042
Jul 11, 2025	0.51	0.52	0.49	0.52	0.52	-0.43%	1,824,675
Jul 10, 2025	0.56	0.59	0.50	0.52	0.52	-9.06%	3,574,449
Jul 9, 2025	0.58	0.59	0.56	0.57	0.57	-2.56%	878,564
Jul 8, 2025	0.62	0.62	0.58	0.59	0.59	-5.32%	1,181,112
Jul 7, 2025	0.61	0.62	0.60	0.62	0.62	3.34%	1,084,598
Jul 3, 2025	0.59	0.60	0.57	0.60	0.60	-0.16%	1,506,471
Jul 2, 2025	0.67	0.67	0.56	0.60	0.60	-10.61%	5,261,803
Jul 1, 2025	0.78	0.78	0.62	0.67	0.67	-8.33%	5,155,801
Jun 30, 2025	0.73	0.77	0.72	0.73	0.73	2.94%	2,232,631
Jun 27, 2025	0.76	0.76	0.68	0.71	0.71	-2.59%	1,921,150
Jun 26, 2025	0.78	0.78	0.71	0.73	0.73	-4.46%	1,198,065
Jun 25, 2025	0.78	0.80	0.76	0.76	0.76	-1.38%	890,400
Jun 24, 2025	0.76	0.78	0.75	0.77	0.77	3.31%	1,666,950
Jun 23, 2025	0.74	0.79	0.70	0.75	0.75	1.08%	2,012,701
Jun 20, 2025	0.70	0.76	0.67	0.74	0.74	10.75%	2,017,648