Elitecon International Ltd. ELITECON
NSE · India · Process Industries
INR 7.80-0.18 (-2.26%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 7.79 | -2.38% | INR 8.09 | INR 8.22 | INR 7.70 | 5.95M |
| 2026-09-30 | INR 7.98 | -2.68% | INR 8.20 | INR 8.61 | INR 7.86 | 13.83M |
| 2026-09-29 | INR 8.20 | -4.98% | INR 8.84 | INR 8.84 | INR 8.20 | 3.59M |
| 2026-09-28 | INR 8.63 | -4.96% | INR 8.63 | INR 9.40 | INR 8.63 | 9.73M |
| 2026-09-25 | INR 9.08 | -4.92% | INR 9.89 | INR 9.95 | INR 9.08 | 5.04M |
| 2026-09-24 | INR 9.55 | +4.60% | INR 9.20 | INR 9.58 | INR 9.20 | 14.70M |
| 2026-09-23 | INR 9.13 | +4.46% | INR 9.09 | INR 9.17 | INR 8.61 | 24.19M |
| 2026-09-22 | INR 8.74 | +4.67% | INR 8.17 | INR 8.76 | INR 8.05 | 15.40M |
| 2026-09-21 | INR 8.35 | +4.51% | INR 8.27 | INR 8.38 | INR 7.65 | 5.46M |
| 2026-09-18 | INR 7.99 | +3.10% | INR 7.37 | INR 8.13 | INR 7.37 | 15.60M |
| 2026-09-17 | INR 7.75 | -4.91% | INR 7.75 | INR 7.75 | INR 7.75 | 642.83K |
| 2026-09-16 | INR 8.15 | -4.90% | INR 8.83 | INR 8.90 | INR 8.15 | 2.88M |
| 2026-09-15 | INR 8.57 | +4.77% | INR 8.48 | INR 8.58 | INR 8.36 | 12.25M |
| 2026-09-14 | INR 8.18 | 0.00% | INR 8.18 | INR 8.18 | INR 8.18 | 0 |
| 2026-09-11 | INR 8.18 | +4.87% | INR 7.97 | INR 8.19 | INR 7.96 | 13.02M |
| 2026-09-10 | INR 7.80 | +4.70% | INR 7.08 | INR 7.82 | INR 7.08 | 33.06M |
| 2026-09-09 | INR 7.45 | -4.97% | INR 7.45 | INR 7.45 | INR 7.45 | 660.04K |
| 2026-09-08 | INR 7.84 | -4.97% | INR 7.84 | INR 7.84 | INR 7.84 | 1.90M |
| 2026-09-07 | INR 8.25 | -4.95% | INR 8.25 | INR 8.91 | INR 8.25 | 4.03M |
| 2026-09-04 | INR 8.68 | -4.93% | INR 8.68 | INR 8.68 | INR 8.68 | 1.12M |
| 2026-09-03 | INR 9.13 | -4.99% | INR 9.13 | INR 9.13 | INR 9.13 | 616.11K |
| 2026-09-02 | INR 9.61 | -4.95% | INR 9.61 | INR 9.61 | INR 9.61 | 809.64K |
| 2026-09-01 | INR 10.11 | -4.98% | INR 10.11 | INR 11.17 | INR 10.11 | 15.34M |
| 2026-08-31 | INR 10.64 | -5.00% | INR 10.64 | INR 10.64 | INR 10.64 | 689.85K |
| 2026-08-28 | INR 11.20 | -4.92% | INR 11.20 | INR 11.20 | INR 11.20 | 1.12M |
| 2026-08-27 | INR 11.78 | -4.92% | INR 12.64 | INR 12.64 | INR 11.78 | 3.84M |
| 2026-08-26 | INR 12.39 | -9.96% | INR 13.88 | INR 14.27 | INR 12.39 | 8.07M |
| 2026-08-25 | INR 13.76 | -9.41% | INR 15.20 | INR 15.48 | INR 13.70 | 4.56M |
| 2026-08-24 | INR 15.19 | -3.25% | INR 15.76 | INR 16.55 | INR 15.00 | 2.69M |
| 2026-08-21 | INR 15.70 | -6.49% | INR 16.79 | INR 16.95 | INR 15.61 | 2.85M |
| 2026-08-20 | INR 16.79 | -0.36% | INR 16.97 | INR 17.22 | INR 16.70 | 1.79M |
| 2026-08-19 | INR 16.85 | -1.63% | INR 17.13 | INR 17.24 | INR 16.81 | 591.14K |
| 2026-08-18 | INR 17.13 | — | INR 16.73 | INR 17.25 | INR 16.73 | 649.22K |