ELANTAS Beck India Limited ELANTAS
NSE · India · Process Industries
INR 13,416.00-423.00 (-3.06%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 13,839.00 | +1.39% | INR 13,850.00 | INR 13,978.00 | INR 13,643.00 | 1.29K |
| 2026-09-29 | INR 13,649.00 | -1.23% | INR 13,720.00 | INR 13,839.00 | INR 13,403.00 | 1.69K |
| 2026-09-28 | INR 13,819.00 | -0.45% | INR 14,047.00 | INR 14,047.00 | INR 13,427.00 | 2.06K |
| 2026-09-25 | INR 13,881.00 | +0.23% | INR 13,851.00 | INR 14,267.00 | INR 13,761.00 |
| 1.13K |
| 2026-09-24 | INR 13,849.00 | -3.21% | INR 14,499.00 | INR 14,499.00 | INR 13,623.00 | 2.75K |
| 2026-09-23 | INR 14,308.00 | -0.71% | INR 14,481.00 | INR 14,510.00 | INR 14,000.00 | 3.35K |
| 2026-09-22 | INR 14,410.00 | -2.59% | INR 14,999.00 | INR 15,150.00 | INR 14,262.00 | 1.96K |
| 2026-09-21 | INR 14,793.00 | +3.97% | INR 14,230.00 | INR 14,949.00 | INR 14,123.00 | 6.74K |
| 2026-09-18 | INR 14,228.00 | +3.96% | INR 13,747.00 | INR 14,400.00 | INR 13,561.00 | 3.14K |
| 2026-09-17 | INR 13,686.00 | +1.86% | INR 13,450.00 | INR 14,000.00 | INR 13,450.00 | 2.71K |
| 2026-09-16 | INR 13,436.00 | -0.33% | INR 13,605.00 | INR 13,676.00 | INR 12,920.00 | 3.19K |
| 2026-09-15 | INR 13,481.00 | -7.11% | INR 14,890.00 | INR 14,890.00 | INR 13,125.00 | 9.23K |
| 2026-09-14 | INR 14,513.00 | 0.00% | INR 14,513.00 | INR 14,513.00 | INR 14,513.00 | 0 |
| 2026-09-11 | INR 14,513.00 | +8.33% | INR 13,397.00 | INR 14,769.00 | INR 13,162.00 | 23.99K |
| 2026-09-10 | INR 13,397.00 | -1.62% | INR 13,618.00 | INR 13,899.00 | INR 13,351.00 | 3.34K |
| 2026-09-09 | INR 13,618.00 | -1.97% | INR 13,849.00 | INR 13,850.00 | INR 13,510.00 | 2.00K |
| 2026-09-08 | INR 13,891.00 | +6.41% | INR 13,250.00 | INR 13,999.00 | INR 13,187.00 | 9.94K |
| 2026-09-07 | INR 13,054.00 | +6.83% | INR 12,295.00 | INR 13,876.00 | INR 11,900.00 | 17.39K |
| 2026-09-04 | INR 12,219.00 | +0.87% | INR 12,395.00 | INR 12,400.00 | INR 12,100.00 | 1.37K |
| 2026-09-03 | INR 12,114.00 | +1.76% | INR 12,197.00 | INR 12,277.00 | INR 11,911.00 | 2.82K |
| 2026-09-02 | INR 11,904.00 | +5.37% | INR 11,590.00 | INR 12,238.00 | INR 11,403.00 | 8.31K |
| 2026-09-01 | INR 11,297.00 | -2.65% | INR 11,625.00 | INR 11,699.00 | INR 11,130.00 | 3.58K |
| 2026-08-31 | INR 11,604.50 | +1.13% | INR 11,475.00 | INR 11,698.00 | INR 11,424.00 | 1.23K |
| 2026-08-28 | INR 11,475.00 | -0.94% | INR 11,690.00 | INR 11,700.00 | INR 11,404.00 | 927 |
| 2026-08-27 | INR 11,583.50 | +0.18% | INR 11,670.50 | INR 11,700.00 | INR 11,528.00 | 1.33K |
| 2026-08-26 | INR 11,563.00 | -0.83% | INR 11,699.00 | INR 11,859.00 | INR 11,424.00 | 1.52K |
| 2026-08-25 | INR 11,660.00 | -0.24% | INR 11,745.50 | INR 11,760.00 | INR 11,589.50 | 1.26K |
| 2026-08-24 | INR 11,687.50 | +1.19% | INR 11,550.00 | INR 12,224.50 | INR 11,343.00 | 3.69K |
| 2026-08-21 | INR 11,550.00 | -0.43% | INR 11,744.50 | INR 11,744.50 | INR 11,453.50 | 2.45K |
| 2026-08-20 | INR 11,599.50 | -0.01% | INR 11,720.50 | INR 11,999.00 | INR 11,523.00 | 2.60K |
| 2026-08-19 | INR 11,600.50 | -0.86% | INR 11,744.50 | INR 11,800.00 | INR 11,560.00 | 1.97K |
| 2026-08-18 | INR 11,701.50 | -0.03% | INR 11,893.00 | INR 11,893.00 | INR 11,460.00 | 2.72K |
| 2026-08-17 | INR 11,705.50 | -0.86% | INR 11,830.00 | INR 11,999.00 | INR 11,425.00 | 2.15K |
| 2026-08-14 | INR 11,807.50 | +2.50% | INR 11,499.00 | INR 12,320.00 | INR 11,351.00 | 5.88K |
| 2026-08-13 | INR 11,519.00 | +0.66% | INR 11,693.50 | INR 12,325.00 | INR 11,349.00 | 3.78K |
| 2026-08-12 | INR 11,443.50 | -1.84% | INR 11,840.00 | INR 11,840.00 | INR 10,880.00 | 4.63K |
| 2026-08-11 | INR 11,657.50 | -0.75% | INR 11,746.00 | INR 12,170.00 | INR 11,490.00 | 2.55K |
| 2026-08-10 | INR 11,746.00 | -4.60% | INR 12,649.00 | INR 12,850.00 | INR 11,610.50 | 3.47K |
| 2026-08-07 | INR 12,312.00 | -0.52% | INR 12,050.00 | INR 12,549.50 | INR 12,000.00 | 3.89K |
| 2026-08-06 | INR 12,376.50 | +4.47% | INR 12,347.50 | INR 13,200.00 | INR 12,061.50 | 35.36K |
| 2026-08-05 | INR 11,847.50 | +20.00% | INR 11,299.00 | INR 11,847.50 | INR 10,728.00 | 40.04K |
| 2026-08-04 | INR 9,873.00 | +0.78% | INR 9,907.00 | INR 9,967.00 | INR 9,712.50 | 647 |
| 2026-08-03 | INR 9,797.00 | +4.56% | INR 9,497.00 | INR 9,899.00 | INR 9,497.00 | 935 |
| 2026-07-31 | INR 9,370.00 | +0.48% | INR 9,359.00 | INR 9,445.00 | INR 9,289.00 | 391 |
| 2026-07-30 | INR 9,325.00 | -2.42% | INR 9,581.00 | INR 9,581.00 | INR 9,294.00 | 504 |
| 2026-07-29 | INR 9,556.00 | +2.64% | INR 9,397.00 | INR 9,601.00 | INR 9,309.00 | 321 |
| 2026-07-28 | INR 9,310.00 | -2.56% | INR 9,555.00 | INR 9,555.00 | INR 9,255.00 | 504 |
| 2026-07-27 | INR 9,555.00 | +3.12% | INR 9,344.00 | INR 9,648.00 | INR 9,290.00 | 720 |
| 2026-07-24 | INR 9,266.00 | +0.17% | INR 9,197.00 | INR 9,357.00 | INR 9,197.00 | 762 |
| 2026-07-23 | INR 9,250.00 | -1.06% | INR 9,306.00 | INR 9,386.00 | INR 9,201.00 | 568 |
| 2026-07-22 | INR 9,349.00 | -2.05% | INR 9,412.00 | INR 9,535.00 | INR 9,301.00 | 423 |
| 2026-07-21 | INR 9,545.00 | +0.14% | INR 9,585.00 | INR 9,601.00 | INR 9,435.00 | 291 |
| 2026-07-20 | INR 9,532.00 | +2.72% | INR 9,279.00 | INR 9,712.00 | INR 9,200.00 | 1.56K |
| 2026-07-17 | INR 9,280.00 | +0.84% | INR 9,303.00 | INR 9,320.00 | INR 9,211.00 | 447 |
| 2026-07-16 | INR 9,203.00 | -1.92% | INR 9,599.00 | INR 9,650.00 | INR 9,151.00 | 908 |
| 2026-07-15 | INR 9,383.00 | -1.46% | INR 9,509.00 | INR 9,568.00 | INR 9,306.00 | 1.38K |
| 2026-07-14 | INR 9,522.00 | +0.64% | INR 9,529.00 | INR 9,543.00 | INR 9,408.00 | 493 |
| 2026-07-13 | INR 9,461.00 | -1.51% | INR 9,605.00 | INR 9,697.00 | INR 9,426.00 | 641 |
| 2026-07-10 | INR 9,606.00 | -1.56% | INR 9,998.00 | INR 9,998.00 | INR 9,502.00 | 962 |
| 2026-07-09 | INR 9,758.00 | +5.40% | INR 9,331.00 | INR 9,923.00 | INR 9,324.00 | 810 |
| 2026-07-08 | INR 9,258.00 | -2.75% | INR 9,598.00 | INR 9,598.00 | INR 9,211.00 | 833 |
| 2026-07-07 | INR 9,520.00 | -3.43% | INR 9,943.00 | INR 9,943.00 | INR 9,456.00 | 1.22K |
| 2026-07-06 | INR 9,858.00 | -2.09% | INR 10,120.00 | INR 10,143.00 | INR 9,761.00 | 1.19K |
| 2026-07-03 | INR 10,068.00 | -0.68% | INR 10,041.00 | INR 10,478.00 | INR 9,936.00 | 1.47K |
| 2026-07-02 | INR 10,137.00 | -2.38% | INR 10,269.00 | INR 10,480.00 | INR 10,055.00 | 840 |
| 2026-07-01 | INR 10,384.00 | -3.17% | INR 10,680.00 | INR 10,817.00 | INR 10,325.00 | 1.16K |
| 2026-06-30 | INR 10,724.00 | +0.98% | INR 10,719.00 | INR 10,850.00 | INR 10,600.00 | 1.11K |
| 2026-06-29 | INR 10,619.50 | +0.75% | INR 10,500.50 | INR 10,875.00 | INR 10,500.50 | 1.43K |
| 2026-06-26 | INR 10,540.00 | 0.00% | INR 10,540.00 | INR 10,540.00 | INR 10,540.00 | 0 |
| 2026-06-25 | INR 10,540.00 | -2.00% | INR 10,900.00 | INR 10,900.00 | INR 10,486.00 | 1.87K |
| 2026-06-24 | INR 10,755.00 | +0.16% | INR 10,768.50 | INR 10,930.00 | INR 10,635.00 | 1.02K |
| 2026-06-23 | INR 10,738.00 | +0.62% | INR 10,732.00 | INR 10,839.00 | INR 10,550.00 | 1.29K |
| 2026-06-22 | INR 10,672.00 | +0.50% | INR 10,830.00 | INR 10,949.00 | INR 10,500.00 | 1.52K |
| 2026-06-19 | INR 10,619.00 | +1.08% | INR 10,675.00 | INR 10,799.00 | INR 10,289.00 | 1.52K |
| 2026-06-18 | INR 10,505.50 | +2.01% | INR 10,235.00 | INR 10,559.50 | INR 10,180.50 | 1.63K |
| 2026-06-17 | INR 10,299.00 | +2.87% | INR 10,116.00 | INR 10,470.50 | INR 9,976.50 | 1.50K |
| 2026-06-16 | INR 10,011.50 | +2.00% | INR 9,842.50 | INR 10,196.00 | INR 9,535.50 | 2.21K |
| 2026-06-15 | INR 9,815.50 | +2.83% | INR 9,565.00 | INR 9,900.00 | INR 9,565.00 | 926 |
| 2026-06-12 | INR 9,545.00 | +2.30% | INR 9,440.00 | INR 9,690.00 | INR 9,016.50 | 1.50K |
| 2026-06-11 | INR 9,330.50 | -1.53% | INR 9,558.50 | INR 9,636.50 | INR 9,303.00 | 888 |
| 2026-06-10 | INR 9,475.50 | -1.83% | INR 9,792.00 | INR 9,795.00 | INR 9,351.50 | 965 |
| 2026-06-09 | INR 9,652.50 | +0.08% | INR 9,760.00 | INR 9,841.00 | INR 9,532.00 | 414 |
| 2026-06-08 | INR 9,644.50 | -3.24% | INR 9,899.00 | INR 9,899.00 | INR 9,603.50 | 653 |
| 2026-06-05 | INR 9,967.00 | +0.55% | INR 9,998.00 | INR 10,165.50 | INR 9,861.00 | 1.82K |
| 2026-06-04 | INR 9,912.50 | +2.16% | INR 9,704.00 | INR 10,965.00 | INR 9,704.00 | 9.30K |
| 2026-06-03 | INR 9,702.50 | +2.36% | INR 9,701.00 | INR 9,825.00 | INR 9,509.50 | 1.01K |
| 2026-06-02 | INR 9,479.00 | +0.13% | INR 9,500.00 | INR 9,530.00 | INR 9,290.50 | 285 |
| 2026-06-01 | INR 9,466.50 | +2.31% | INR 9,195.50 | INR 9,513.00 | INR 9,143.00 | 896 |
| 2026-05-29 | INR 9,252.50 | -0.70% | INR 9,313.50 | INR 9,400.00 | INR 9,150.00 | 574 |
| 2026-05-28 | INR 9,317.50 | 0.00% | INR 9,317.50 | INR 9,317.50 | INR 9,317.50 | 0 |