Elcid Investments Ltd. ELCIDIN
NSE · India · Finance
INR 102,155.00-510.00 (-0.50%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 102,155.00 | -0.50% | INR 102,665.00 | INR 102,665.00 | INR 101,110.00 | 7 |
| 2026-09-30 | INR 102,665.00 | 0.00% | INR 103,000.00 | INR 103,000.00 | INR 102,665.00 | 2 |
| 2026-09-29 | INR 102,665.00 | -0.81% | INR 103,500.00 | INR 103,500.00 | INR 101,500.00 | 6 |
| 2026-09-28 | INR 103,500.00 | -0.29% | INR 103,805.00 | INR 107,200.00 | INR 103,100.00 | 7 |
| 2026-09-25 | INR 103,800.00 | -0.98% | INR 103,500.00 | INR 104,830.00 | INR 103,500.00 | 8 |
| 2026-09-24 | INR 104,830.00 | -0.92% | INR 104,850.00 | INR 104,850.00 | INR 104,810.00 | 3 |
| 2026-09-23 | INR 105,800.00 | +0.76% | INR 105,000.00 | INR 105,900.00 | INR 103,220.00 | 11 |
| 2026-09-22 | INR 105,000.00 | -0.82% | INR 106,000.00 | INR 106,000.00 | INR 105,000.00 | 6 |
| 2026-09-21 | INR 105,870.00 | +0.70% | INR 105,200.00 | INR 106,610.00 | INR 105,200.00 | 7 |
| 2026-09-18 | INR 105,130.00 | -1.07% | INR 109,735.00 | INR 109,735.00 | INR 103,820.00 | 13 |
| 2026-09-17 | INR 106,270.00 | -0.79% | INR 106,200.00 | INR 108,985.00 | INR 104,825.00 | 14 |
| 2026-09-16 | INR 107,120.00 | +4.80% | INR 106,300.00 | INR 108,500.00 | INR 105,305.00 | 24 |
| 2026-09-15 | INR 102,210.00 | -4.34% | INR 105,035.00 | INR 105,500.00 | INR 102,210.00 | 11 |
| 2026-09-11 | INR 106,850.00 | +0.42% | INR 105,000.00 | INR 107,000.00 | INR 105,000.00 | 6 |
| 2026-09-10 | INR 106,400.00 | -1.48% | INR 105,590.00 | INR 107,995.00 | INR 105,590.00 | 14 |
| 2026-09-09 | INR 108,000.00 | +1.41% | INR 107,500.00 | INR 108,495.00 | INR 105,340.00 | 21 |
| 2026-09-08 | INR 106,500.00 | -2.25% | INR 108,915.00 | INR 108,915.00 | INR 106,500.00 | 2 |
| 2026-09-07 | INR 108,950.00 | +1.26% | INR 109,995.00 | INR 109,995.00 | INR 107,500.00 | 8 |
| 2026-09-04 | INR 107,590.00 | +1.02% | INR 109,880.00 | INR 109,880.00 | INR 107,400.00 | 12 |
| 2026-09-03 | INR 106,500.00 | -0.47% | INR 105,500.00 | INR 107,450.00 | INR 105,500.00 | 4 |
| 2026-09-02 | INR 107,000.00 | +0.28% | INR 106,170.00 | INR 107,000.00 | INR 106,170.00 | 3 |
| 2026-09-01 | INR 106,700.00 | -0.56% | INR 107,300.00 | INR 108,990.00 | INR 106,055.00 | 6 |
| 2026-08-31 | INR 107,300.00 | -1.56% | INR 109,000.00 | INR 109,000.00 | INR 106,250.00 | 5 |
| 2026-08-28 | INR 109,000.00 | -0.12% | INR 109,900.00 | INR 109,900.00 | INR 106,000.00 | 5 |
| 2026-08-27 | INR 109,130.00 | +0.12% | INR 108,455.00 | INR 109,800.00 | INR 108,450.00 | 4 |
| 2026-08-26 | INR 109,000.00 | 0.00% | INR 109,000.00 | INR 109,985.00 | INR 109,000.00 | 9 |
| 2026-08-25 | INR 109,000.00 | +0.63% | INR 107,400.00 | INR 109,000.00 | INR 107,000.00 | 23 |
| 2026-08-24 | INR 108,320.00 | -0.63% | INR 109,000.00 | INR 109,000.00 | INR 108,320.00 | 4 |
| 2026-08-21 | INR 109,005.00 | 0.00% | INR 109,000.00 | INR 109,100.00 | INR 109,000.00 | 8 |
| 2026-08-20 | INR 109,000.00 | +0.49% | INR 109,000.00 | INR 109,100.00 | INR 109,000.00 | 4 |
| 2026-08-19 | INR 108,465.00 | -1.40% | INR 110,000.00 | INR 110,000.00 | INR 108,150.00 | 17 |
| 2026-08-18 | INR 110,000.00 | -0.81% | INR 110,895.00 | INR 110,995.00 | INR 110,000.00 | 5 |
| 2026-08-17 | INR 110,895.00 | +0.46% | INR 110,400.00 | INR 112,500.00 | INR 109,550.00 | 19 |
| 2026-08-14 | INR 110,390.00 | +0.04% | INR 110,350.00 | INR 112,115.00 | INR 108,815.00 | 19 |
| 2026-08-13 | INR 110,350.00 | -1.91% | INR 112,800.00 | INR 112,800.00 | INR 110,100.00 | 7 |
| 2026-08-12 | INR 112,500.00 | +0.31% | INR 113,000.00 | INR 113,000.00 | INR 109,160.00 | 25 |
| 2026-08-11 | INR 112,150.00 | +0.57% | INR 109,515.00 | INR 112,300.00 | INR 109,105.00 | 19 |
| 2026-08-10 | INR 111,515.00 | -0.66% | INR 112,290.00 | INR 112,980.00 | INR 109,190.00 | 19 |
| 2026-08-07 | INR 112,260.00 | -0.12% | INR 110,155.00 | INR 113,255.00 | INR 110,155.00 | 8 |
| 2026-08-06 | INR 112,400.00 | -0.41% | INR 114,480.00 | INR 114,480.00 | INR 111,010.00 | 67 |
| 2026-08-05 | INR 112,860.00 | +1.75% | INR 112,300.00 | INR 113,100.00 | INR 109,005.00 | 25 |
| 2026-08-04 | INR 110,915.00 | -0.75% | INR 110,000.00 | INR 112,300.00 | INR 106,560.00 | 30 |
| 2026-08-03 | INR 111,750.00 | +0.68% | INR 112,995.00 | INR 112,995.00 | INR 110,600.00 | 18 |
| 2026-07-31 | INR 111,000.00 | +0.73% | INR 110,200.00 | INR 111,900.00 | INR 110,095.00 | 12 |
| 2026-07-30 | INR 110,200.00 | -1.61% | INR 112,000.00 | INR 112,000.00 | INR 110,200.00 | 5 |
| 2026-07-29 | INR 112,000.00 | +0.99% | INR 109,000.00 | INR 112,000.00 | INR 109,000.00 | 12 |
| 2026-07-28 | INR 110,900.00 | +0.16% | INR 109,000.00 | INR 112,000.00 | INR 108,730.00 | 8 |
| 2026-07-27 | INR 110,725.00 | +1.12% | INR 105,505.00 | INR 112,000.00 | INR 105,505.00 | 11 |
| 2026-07-24 | INR 109,500.00 | -0.54% | INR 111,000.00 | INR 111,000.00 | INR 109,500.00 | 8 |
| 2026-07-23 | INR 110,100.00 | +0.09% | INR 110,125.00 | INR 111,500.00 | INR 110,100.00 | 17 |
| 2026-07-22 | INR 110,000.00 | -0.99% | INR 111,285.00 | INR 111,285.00 | INR 109,000.00 | 5 |
| 2026-07-21 | INR 111,100.00 | -0.83% | INR 110,895.00 | INR 111,100.00 | INR 110,895.00 | 9 |
| 2026-07-20 | INR 112,025.00 | -0.40% | INR 112,150.00 | INR 112,500.00 | INR 110,895.00 | 13 |
| 2026-07-17 | INR 112,480.00 | +1.17% | INR 112,400.00 | INR 112,565.00 | INR 112,400.00 | 2 |
| 2026-07-16 | INR 111,175.00 | -0.25% | INR 111,455.00 | INR 112,575.00 | INR 111,150.00 | 6 |
| 2026-07-15 | INR 111,455.00 | -0.55% | INR 112,075.00 | INR 113,950.00 | INR 111,000.00 | 17 |
| 2026-07-14 | INR 112,075.00 | -1.68% | INR 113,990.00 | INR 114,555.00 | INR 112,075.00 | 5 |
| 2026-07-13 | INR 113,985.00 | +1.28% | INR 107,000.00 | INR 114,530.00 | INR 107,000.00 | 20 |
| 2026-07-10 | INR 112,540.00 | -0.41% | INR 114,000.00 | INR 115,645.00 | INR 112,055.00 | 21 |
| 2026-07-09 | INR 113,000.00 | -0.88% | INR 113,000.00 | INR 115,645.00 | INR 113,000.00 | 8 |
| 2026-07-08 | INR 114,005.00 | +0.44% | INR 113,500.00 | INR 116,200.00 | INR 113,025.00 | 14 |
| 2026-07-07 | INR 113,500.00 | +0.12% | INR 113,500.00 | INR 113,500.00 | INR 113,500.00 | 2 |
| 2026-07-06 | INR 113,360.00 | -1.04% | INR 114,900.00 | INR 114,900.00 | INR 112,685.00 | 8 |
| 2026-07-03 | INR 114,550.00 | +0.50% | INR 115,000.00 | INR 115,000.00 | INR 113,985.00 | 5 |
| 2026-07-02 | INR 113,975.00 | -0.02% | INR 114,000.00 | INR 116,980.00 | INR 113,960.00 | 8 |
| 2026-07-01 | INR 114,000.00 | +0.44% | INR 114,065.00 | INR 114,065.00 | INR 113,500.00 | 6 |
| 2026-06-30 | INR 113,500.00 | 0.00% | INR 112,700.00 | INR 113,900.00 | INR 112,000.00 | 9 |
| 2026-06-29 | INR 113,500.00 | -2.13% | INR 114,005.00 | INR 115,005.00 | INR 113,500.00 | 6 |
| 2026-06-25 | INR 115,975.00 | -0.06% | INR 115,000.00 | INR 115,975.00 | INR 114,535.00 | 5 |
| 2026-06-24 | INR 116,045.00 | -0.22% | INR 114,900.00 | INR 116,490.00 | INR 113,030.00 | 12 |
| 2026-06-23 | INR 116,305.00 | -0.39% | INR 116,575.00 | INR 118,450.00 | INR 115,305.00 | 51 |
| 2026-06-22 | INR 116,755.00 | +0.18% | INR 116,550.00 | INR 118,365.00 | INR 116,550.00 | 9 |
| 2026-06-19 | INR 116,550.00 | -0.97% | INR 116,505.00 | INR 117,000.00 | INR 116,500.00 | 12 |
| 2026-06-18 | INR 117,690.00 | -0.39% | INR 118,500.00 | INR 118,800.00 | INR 116,505.00 | 11 |
| 2026-06-17 | INR 118,150.00 | -0.04% | INR 118,500.00 | INR 118,570.00 | INR 116,500.00 | 19 |
| 2026-06-16 | INR 118,200.00 | +0.21% | INR 117,950.00 | INR 118,770.00 | INR 116,520.00 | 5 |
| 2026-06-15 | INR 117,950.00 | +0.81% | INR 117,000.00 | INR 118,800.00 | INR 117,000.00 | 19 |
| 2026-06-12 | INR 117,000.00 | +1.77% | INR 115,480.00 | INR 117,180.00 | INR 115,205.00 | 7 |
| 2026-06-11 | INR 114,970.00 | -1.94% | INR 117,240.00 | INR 117,400.00 | INR 114,145.00 | 11 |
| 2026-06-10 | INR 117,245.00 | -0.21% | INR 116,995.00 | INR 117,495.00 | INR 116,995.00 | 8 |
| 2026-06-09 | INR 117,495.00 | +0.88% | INR 115,305.00 | INR 117,775.00 | INR 115,305.00 | 11 |
| 2026-06-08 | INR 116,470.00 | -1.30% | INR 118,100.00 | INR 118,100.00 | INR 115,050.00 | 13 |
| 2026-06-05 | INR 118,000.00 | -0.03% | INR 117,200.00 | INR 118,900.00 | INR 111,670.00 | 10 |
| 2026-06-04 | INR 118,035.00 | +0.88% | INR 117,000.00 | INR 118,995.00 | INR 116,300.00 | 9 |
| 2026-06-03 | INR 117,000.00 | -0.81% | INR 117,500.00 | INR 117,550.00 | INR 117,000.00 | 5 |
| 2026-06-02 | INR 117,950.00 | -0.64% | INR 118,005.00 | INR 121,485.00 | INR 116,585.00 | 33 |
| 2026-06-01 | INR 118,715.00 | -0.26% | INR 119,600.00 | INR 121,995.00 | INR 118,015.00 | 26 |
| 2026-05-29 | INR 119,020.00 | -0.81% | INR 120,800.00 | INR 122,000.00 | INR 117,970.00 | 19 |
| 2026-05-27 | INR 119,990.00 | -0.09% | INR 120,100.00 | INR 122,000.00 | INR 119,990.00 | 9 |
| 2026-05-26 | INR 120,100.00 | -1.95% | INR 124,940.00 | INR 124,940.00 | INR 120,000.00 | 25 |