Skip to main content
ELANTAS Beck India Limited (BOM:500123)
India flag India · Delayed Price · Currency is INR
7,804.00
-179.50 (-2.25%)
At close: Mar 9, 2026

ELANTAS Beck India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268,089.958,089.957,599.957,804.007,804.00-2.25%1,621
Mar 6, 20268,387.108,489.857,949.007,983.507,983.50-4.81%2,815
Mar 5, 20268,498.008,500.008,300.008,387.108,387.10-0.24%566
Mar 4, 20268,350.108,600.008,320.008,407.008,407.00-0.58%537
Mar 2, 20268,973.908,974.658,341.058,456.158,456.15-5.78%2,103
Feb 27, 20269,112.059,167.508,950.658,974.658,974.65-2.10%760
Feb 26, 20269,194.909,290.009,055.009,166.959,166.951.35%930
Feb 25, 20269,249.009,699.008,730.009,045.059,045.050.34%4,599
Feb 24, 20269,390.009,390.008,950.009,014.559,014.55-1.81%818
Feb 23, 20269,499.859,499.909,100.009,180.559,180.55-0.78%852
Feb 20, 20269,320.059,347.459,101.009,252.559,252.550.38%334
Feb 19, 20269,389.959,460.009,055.959,217.809,217.80-1.61%1,033
Feb 18, 20269,271.159,549.009,239.959,368.459,368.451.05%2,577
Feb 17, 20268,600.009,400.008,600.009,271.159,271.154.10%1,343
Feb 16, 20269,050.009,299.008,900.008,905.658,905.65-1.03%657
Feb 13, 20269,200.009,300.008,826.008,998.458,998.45-3.12%576
Feb 12, 20269,413.059,700.009,251.009,287.859,287.85-1.32%311
Feb 11, 20269,225.309,492.908,909.109,412.259,412.253.21%762
Feb 10, 20268,780.559,155.008,780.559,119.259,119.253.86%523
Feb 9, 20268,783.058,783.058,646.008,780.508,780.501.97%289
Feb 6, 20268,425.008,669.008,279.658,610.808,610.803.11%395
Feb 5, 20268,340.108,500.008,213.058,351.208,351.200.13%768
Feb 4, 20268,399.958,420.058,065.858,340.058,340.05-1.68%1,065
Feb 3, 20268,185.008,852.007,919.958,482.208,482.208.35%1,981
Feb 2, 20268,139.958,294.907,771.957,828.207,828.20-2.50%1,546
Feb 1, 20268,200.008,200.008,001.008,028.658,028.65-2.08%240
Jan 30, 20268,275.008,384.908,125.008,198.808,198.800.01%350
Jan 29, 20268,750.108,975.008,025.008,197.658,197.65-7.01%3,427
Jan 28, 20268,801.059,180.008,499.758,815.258,815.25-1.28%2,409
Jan 27, 20268,825.009,130.008,825.008,929.808,929.802.49%309
Jan 23, 20268,997.708,997.708,675.008,713.158,713.15-1.39%156
Jan 22, 20268,931.008,994.008,801.008,835.808,835.80-1.06%736
Jan 21, 20268,900.009,039.808,819.008,930.658,930.65-0.38%1,598
Jan 20, 20268,850.008,994.008,600.058,964.758,964.751.76%1,908
Jan 19, 20269,289.959,289.958,791.008,810.058,810.050.27%210
Jan 16, 20269,050.009,050.008,640.008,786.758,786.75-1.66%462
Jan 14, 20268,914.909,050.158,901.308,934.958,934.950.23%407
Jan 13, 20269,230.009,230.008,888.008,914.858,914.85-2.21%891
Jan 12, 20269,115.759,366.859,015.859,116.709,116.700.01%782
Jan 9, 20269,327.209,327.209,001.109,115.709,115.70-2.27%747
Jan 8, 20269,490.059,495.059,302.059,327.009,327.00-1.06%362
Jan 7, 20269,320.259,490.109,320.259,427.059,427.05-0.76%458
Jan 6, 20269,290.059,586.009,290.059,499.459,499.451.27%1,728
Jan 5, 20269,151.109,548.959,151.109,380.709,380.70-1.79%201
Jan 2, 20269,515.059,599.009,434.959,551.709,551.701.58%735
Jan 1, 20269,599.959,600.009,251.109,403.409,403.40-1.78%400
Dec 31, 20259,574.659,700.009,525.009,573.459,573.45-0.01%1,844
Dec 30, 20259,650.009,700.009,554.309,574.659,574.65-0.95%664
Dec 29, 20259,851.209,851.209,650.009,666.709,666.70-1.87%324
Dec 26, 20259,849.759,899.009,700.009,851.209,851.201.01%1,173
Dec 24, 20259,555.059,799.859,461.459,752.709,752.701.29%780
Dec 23, 20259,355.109,690.009,355.109,628.159,628.151.89%450
Dec 22, 20259,371.859,594.959,272.359,449.459,449.452.04%1,792
Dec 19, 20259,225.259,325.059,210.009,260.609,260.60-0.14%325
Dec 18, 20259,498.909,500.159,250.009,273.459,273.45-1.54%408
Dec 17, 20259,600.009,688.209,357.409,418.259,418.25-3.43%524
Dec 16, 20259,799.909,800.009,529.609,752.509,752.501.05%1,233
Dec 15, 20259,599.759,719.459,400.159,651.109,651.101.52%1,430
Dec 12, 20259,499.959,560.009,450.259,506.259,506.250.58%570
Dec 11, 20259,450.009,545.009,449.959,451.309,451.300.75%304
Dec 10, 20259,285.009,595.009,189.959,381.109,381.101.94%884
Dec 9, 20259,014.009,299.008,800.009,202.659,202.651.07%1,573
Dec 8, 20259,125.109,260.058,925.109,105.059,105.05-0.57%350
Dec 5, 20259,200.059,248.009,111.059,156.859,156.85-0.99%216
Dec 4, 20259,126.209,349.909,126.209,248.459,248.450.64%175
Dec 3, 20259,480.009,480.009,180.009,189.659,189.65-3.06%1,245
Dec 2, 20259,535.109,650.059,385.109,479.959,479.95-0.96%210
Dec 1, 20259,719.459,719.459,529.509,571.559,571.55-1.47%163
Nov 28, 20259,692.009,900.009,560.809,713.909,713.90-0.26%331
Nov 27, 20259,909.859,909.859,602.459,739.109,739.101.10%609
Nov 26, 20259,345.809,677.609,300.009,633.459,633.453.59%602
Nov 25, 20259,265.059,499.909,230.009,299.259,299.250.53%380
Nov 24, 20259,300.109,300.109,203.509,249.959,249.95-0.78%142
Nov 21, 20259,252.009,387.009,152.009,322.559,322.551.18%299
Nov 20, 20259,404.059,498.659,172.009,213.559,213.55-2.02%2,034
Nov 19, 20259,659.909,659.909,351.009,403.859,403.85-1.47%882
Nov 18, 20259,699.009,700.109,498.459,544.209,544.20-1.58%415
Nov 17, 20259,670.059,789.759,592.509,697.609,697.601.16%145
Nov 14, 20259,772.409,798.959,540.009,586.359,586.35-1.90%811
Nov 13, 20259,715.0010,000.009,550.009,772.359,772.350.32%1,340
Nov 12, 20259,689.759,798.959,400.109,740.709,740.701.57%1,264
Nov 11, 20259,811.209,835.009,351.109,589.809,589.80-2.50%1,407
Nov 10, 20259,999.909,999.909,807.009,835.259,835.25-1.55%484
Nov 7, 202510,099.9010,099.909,910.009,990.409,990.40-0.40%808
Nov 6, 202510,100.0010,355.009,850.0010,030.7510,030.751.52%2,502
Nov 4, 20259,560.109,989.759,444.009,880.959,880.952.42%511
Nov 3, 20259,601.009,729.009,600.009,647.609,647.600.50%257
Oct 31, 20259,630.009,670.059,560.059,600.059,600.05-0.28%215
Oct 30, 20259,602.359,747.809,600.009,627.309,627.30-0.42%476
Oct 29, 20259,600.109,799.959,580.009,668.059,668.05-0.47%621
Oct 28, 20259,873.009,873.009,625.159,713.909,713.90-0.63%230
Oct 27, 20259,600.009,849.909,551.959,775.259,775.251.47%837
Oct 24, 20259,950.059,969.859,606.059,633.659,633.65-1.81%978
Oct 23, 202510,120.0010,148.009,711.009,810.909,810.90-2.00%972
Oct 21, 20259,999.0010,099.709,900.5010,011.3510,011.351.91%224
Oct 20, 20259,782.409,925.009,567.009,824.159,824.150.43%524
Oct 17, 20259,889.659,973.059,688.009,782.359,782.35-0.40%366
Oct 16, 20259,420.209,890.009,420.209,821.209,821.203.25%1,065
Oct 15, 20259,730.059,730.059,410.009,512.159,512.15-0.38%325
Oct 14, 20259,416.009,899.909,416.009,548.509,548.50-0.36%480