Elite Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	0.59	0.60	0.58	0.59	0.59	-1.70%	520,382
Oct 21, 2025	0.59	0.60	0.58	0.60	0.60	1.21%	637,372
Oct 20, 2025	0.60	0.62	0.58	0.59	0.59	-3.61%	1,012,477
Oct 17, 2025	0.61	0.62	0.59	0.62	0.62	2.53%	512,608
Oct 16, 2025	0.60	0.61	0.58	0.60	0.60	-1.35%	1,626,044
Oct 15, 2025	0.62	0.63	0.61	0.61	0.61	-1.59%	755,445
Oct 14, 2025	0.62	0.62	0.61	0.62	0.62	-1.50%	603,714
Oct 13, 2025	0.63	0.64	0.61	0.63	0.63	0.22%	714,396
Oct 10, 2025	0.63	0.64	0.62	0.63	0.63	-0.92%	822,080
Oct 9, 2025	0.63	0.64	0.62	0.63	0.63	-0.25%	665,199
Oct 8, 2025	0.63	0.64	0.62	0.63	0.63	-0.60%	748,176
Oct 7, 2025	0.64	0.64	0.63	0.64	0.64	1.42%	499,338
Oct 6, 2025	0.64	0.65	0.63	0.63	0.63	-1.86%	588,404
Oct 3, 2025	0.64	0.67	0.62	0.64	0.64	0.39%	560,515
Oct 2, 2025	0.66	0.66	0.61	0.64	0.64	-4.09%	1,960,631
Oct 1, 2025	0.64	0.68	0.64	0.66	0.66	3.84%	449,515
Sep 30, 2025	0.65	0.69	0.64	0.64	0.64	-5.44%	1,939,779
Sep 29, 2025	0.68	0.69	0.64	0.68	0.68	-2.16%	1,248,407
Sep 26, 2025	0.63	0.69	0.63	0.69	0.69	10.70%	1,234,095
Sep 25, 2025	0.64	0.64	0.62	0.63	0.63	-1.58%	305,904
Sep 24, 2025	0.65	0.66	0.60	0.64	0.64	-0.76%	1,307,848
Sep 23, 2025	0.63	0.65	0.61	0.64	0.64	2.80%	549,609
Sep 22, 2025	0.61	0.64	0.60	0.62	0.62	0.07%	1,166,281
Sep 19, 2025	0.65	0.65	0.60	0.62	0.62	-4.23%	1,252,077
Sep 18, 2025	0.66	0.66	0.64	0.65	0.65	0.42%	846,102
Sep 17, 2025	0.66	0.69	0.64	0.65	0.65	-3.35%	684,533
Sep 16, 2025	0.68	0.70	0.66	0.67	0.67	-2.30%	858,570
Sep 15, 2025	0.68	0.70	0.68	0.69	0.69	-2.00%	736,485
Sep 12, 2025	0.69	0.70	0.68	0.70	0.70	1.72%	1,646,594
Sep 11, 2025	0.70	0.70	0.68	0.69	0.69	0.09%	732,457
Sep 10, 2025	0.70	0.70	0.68	0.69	0.69	-0.35%	387,404
Sep 9, 2025	0.70	0.71	0.65	0.69	0.69	-0.66%	1,605,199
Sep 8, 2025	0.71	0.71	0.69	0.69	0.69	-0.92%	1,528,619
Sep 5, 2025	0.71	0.71	0.69	0.70	0.70	-1.41%	1,546,456
Sep 4, 2025	0.72	0.72	0.69	0.71	0.71	-0.01%	2,528,824
Sep 3, 2025	0.70	0.71	0.68	0.71	0.71	1.22%	1,003,596
Sep 2, 2025	0.71	0.71	0.68	0.70	0.70	2.25%	2,134,897
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