Elixir Capital Limited (BOM:531278)
India
· Delayed Price · Currency is INR 108.59
-0.78 (-0.71%)
At close: Apr 28, 2026
Elixir Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 111.00 | 111.00 | 105.10 | 108.59 | 108.59 | -0.71% | 148 |
| Apr 27, 2026 | 102.00 | 116.95 | 100.00 | 109.37 | 109.37 | 3.60% | 1,852 |
| Apr 24, 2026 | 107.00 | 109.79 | 105.00 | 105.57 | 105.57 | 0.49% | 390 |
| Apr 23, 2026 | 111.50 | 111.50 | 103.00 | 105.06 | 105.06 | 0.71% | 976 |
| Apr 22, 2026 | 113.14 | 113.94 | 102.00 | 104.32 | 104.32 | -7.34% | 3,331 |
| Apr 21, 2026 | 112.90 | 113.95 | 111.00 | 112.58 | 112.58 | 1.05% | 2,075 |
| Apr 20, 2026 | 107.00 | 113.95 | 107.00 | 111.41 | 111.41 | 4.78% | 6,366 |
| Apr 17, 2026 | 108.90 | 109.50 | 102.25 | 106.33 | 106.33 | 2.03% | 1,382 |
| Apr 16, 2026 | 104.00 | 111.65 | 101.60 | 104.21 | 104.21 | 0.65% | 1,949 |
| Apr 15, 2026 | 95.00 | 114.95 | 95.00 | 103.54 | 103.54 | 6.42% | 2,244 |
| Apr 13, 2026 | 95.30 | 97.50 | 93.20 | 97.29 | 97.29 | 0.07% | 264 |
| Apr 10, 2026 | 98.30 | 98.30 | 94.15 | 97.22 | 97.22 | -0.49% | 179 |
| Apr 9, 2026 | 94.72 | 98.40 | 93.00 | 97.70 | 97.70 | 2.07% | 643 |
| Apr 8, 2026 | 97.50 | 97.50 | 85.00 | 95.72 | 95.72 | 2.94% | 1,076 |
| Apr 7, 2026 | 86.00 | 93.70 | 85.00 | 92.99 | 92.99 | 3.63% | 239 |
| Apr 6, 2026 | 90.00 | 90.00 | 83.25 | 89.73 | 89.73 | 1.97% | 2,213 |
| Apr 2, 2026 | 82.00 | 88.99 | 81.10 | 88.00 | 88.00 | 7.32% | 2,292 |
| Apr 1, 2026 | 87.60 | 87.60 | 78.65 | 82.00 | 82.00 | 3.34% | 638 |
| Mar 30, 2026 | 85.50 | 85.50 | 78.10 | 79.35 | 79.35 | -7.46% | 4,228 |
| Mar 27, 2026 | 86.60 | 88.00 | 82.30 | 85.75 | 85.75 | -3.49% | 9,641 |
| Mar 25, 2026 | 94.50 | 94.50 | 87.00 | 88.85 | 88.85 | -1.39% | 2,649 |
| Mar 24, 2026 | 86.05 | 94.90 | 86.05 | 90.10 | 90.10 | 4.71% | 1,232 |
| Mar 23, 2026 | 90.50 | 90.50 | 85.00 | 86.05 | 86.05 | -5.23% | 2,743 |
| Mar 20, 2026 | 89.00 | 92.95 | 88.55 | 90.80 | 90.80 | -1.41% | 3,555 |
| Mar 19, 2026 | 93.00 | 94.80 | 91.00 | 92.10 | 92.10 | -1.92% | 2,854 |
| Mar 18, 2026 | 90.90 | 95.00 | 87.05 | 93.90 | 93.90 | 6.52% | 4,562 |
| Mar 17, 2026 | 86.30 | 93.00 | 86.30 | 88.15 | 88.15 | -1.29% | 2,421 |
| Mar 16, 2026 | 92.15 | 95.50 | 86.00 | 89.30 | 89.30 | -4.08% | 5,086 |
| Mar 13, 2026 | 92.00 | 95.90 | 92.00 | 93.10 | 93.10 | -2.87% | 183 |
| Mar 12, 2026 | 92.00 | 97.00 | 92.00 | 95.85 | 95.85 | -0.10% | 240 |
| Mar 11, 2026 | 92.00 | 98.00 | 92.00 | 95.95 | 95.95 | 3.12% | 534 |
| Mar 10, 2026 | 92.00 | 95.75 | 92.00 | 93.05 | 93.05 | -3.12% | 2,409 |
| Mar 9, 2026 | 98.45 | 98.45 | 90.55 | 96.05 | 96.05 | 2.07% | 1,876 |
| Mar 6, 2026 | 100.00 | 100.00 | 93.50 | 94.10 | 94.10 | -2.49% | 402 |
| Mar 5, 2026 | 97.00 | 103.00 | 95.05 | 96.50 | 96.50 | -2.53% | 1,420 |
| Mar 4, 2026 | 99.60 | 100.15 | 97.00 | 99.00 | 99.00 | -0.60% | 2,748 |
| Mar 2, 2026 | 111.95 | 111.95 | 97.00 | 99.60 | 99.60 | -1.97% | 3,075 |
| Feb 27, 2026 | 101.35 | 104.95 | 97.90 | 101.60 | 101.60 | -1.12% | 1,929 |
| Feb 26, 2026 | 106.95 | 106.95 | 101.30 | 102.75 | 102.75 | -1.11% | 258 |
| Feb 25, 2026 | 101.00 | 107.50 | 97.00 | 103.90 | 103.90 | 2.11% | 1,135 |
| Feb 24, 2026 | 103.05 | 106.95 | 100.25 | 101.75 | 101.75 | -3.87% | 1,736 |
| Feb 23, 2026 | 107.95 | 107.95 | 105.00 | 105.85 | 105.85 | -1.99% | 14 |
| Feb 20, 2026 | 107.60 | 108.20 | 106.65 | 108.00 | 108.00 | 0.33% | 953 |
| Feb 19, 2026 | 110.00 | 110.00 | 106.00 | 107.65 | 107.65 | 1.70% | 2,240 |
| Feb 18, 2026 | 110.00 | 110.00 | 104.00 | 105.85 | 105.85 | 0.33% | 243 |
| Feb 17, 2026 | 109.30 | 111.90 | 105.00 | 105.50 | 105.50 | -3.78% | 3,349 |
| Feb 16, 2026 | 109.00 | 112.00 | 101.00 | 109.65 | 109.65 | 0.50% | 2,791 |
| Feb 13, 2026 | 105.50 | 109.50 | 102.00 | 109.10 | 109.10 | 4.80% | 678 |
| Feb 12, 2026 | 105.85 | 106.25 | 103.00 | 104.10 | 104.10 | -1.65% | 1,021 |
| Feb 11, 2026 | 108.00 | 108.00 | 105.00 | 105.85 | 105.85 | -0.84% | 379 |
| Feb 10, 2026 | 110.00 | 112.00 | 105.05 | 106.75 | 106.75 | 0.95% | 699 |
| Feb 9, 2026 | 105.00 | 112.00 | 105.00 | 105.75 | 105.75 | -2.80% | 820 |
| Feb 6, 2026 | 110.00 | 113.80 | 106.00 | 108.80 | 108.80 | -0.46% | 99 |
| Feb 5, 2026 | 110.00 | 110.30 | 105.00 | 109.30 | 109.30 | 2.34% | 995 |
| Feb 4, 2026 | 105.70 | 118.00 | 101.50 | 106.80 | 106.80 | 0.09% | 664 |
| Feb 3, 2026 | 108.00 | 108.00 | 103.15 | 106.70 | 106.70 | 1.19% | 89 |
| Feb 2, 2026 | 106.00 | 108.45 | 103.25 | 105.45 | 105.45 | 0.38% | 221 |
| Feb 1, 2026 | 108.95 | 108.95 | 105.00 | 105.05 | 105.05 | -1.44% | 845 |
| Jan 30, 2026 | 111.00 | 111.00 | 106.50 | 106.58 | 106.58 | -3.53% | 1,148 |
| Jan 29, 2026 | 112.00 | 112.70 | 106.72 | 110.48 | 110.48 | -1.99% | 166 |
| Jan 28, 2026 | 103.00 | 119.70 | 103.00 | 112.72 | 112.72 | 5.31% | 407 |
| Jan 27, 2026 | 107.00 | 107.10 | 105.50 | 107.04 | 107.04 | 0.04% | 152 |
| Jan 23, 2026 | 105.00 | 108.50 | 102.10 | 107.00 | 107.00 | 0.68% | 60 |
| Jan 22, 2026 | 100.00 | 111.00 | 99.50 | 106.28 | 106.28 | -0.50% | 566 |
| Jan 21, 2026 | 108.00 | 108.00 | 100.05 | 106.81 | 106.81 | 1.39% | 1,405 |
| Jan 20, 2026 | 104.78 | 108.70 | 104.00 | 105.35 | 105.35 | -0.46% | 239 |
| Jan 19, 2026 | 106.00 | 109.90 | 101.00 | 105.84 | 105.84 | -0.82% | 685 |
| Jan 16, 2026 | 108.00 | 113.00 | 105.00 | 106.71 | 106.71 | -1.15% | 2,256 |
| Jan 14, 2026 | 108.00 | 112.95 | 103.15 | 107.95 | 107.95 | 1.70% | 966 |
| Jan 13, 2026 | 110.95 | 113.40 | 106.00 | 106.15 | 106.15 | -3.70% | 3,195 |
| Jan 12, 2026 | 107.71 | 111.90 | 102.05 | 110.23 | 110.23 | 2.21% | 669 |
| Jan 9, 2026 | 114.00 | 114.00 | 102.65 | 107.85 | 107.85 | -3.54% | 688 |
| Jan 8, 2026 | 112.84 | 113.90 | 106.00 | 111.81 | 111.81 | -1.40% | 840 |
| Jan 7, 2026 | 116.00 | 119.75 | 110.60 | 113.40 | 113.40 | 0.03% | 513 |
| Jan 6, 2026 | 112.08 | 117.00 | 102.00 | 113.37 | 113.37 | 1.15% | 4,710 |
| Jan 5, 2026 | 112.00 | 114.94 | 107.50 | 112.08 | 112.08 | 6.92% | 13,309 |
| Jan 2, 2026 | 97.00 | 112.00 | 97.00 | 104.83 | 104.83 | 7.03% | 1,198 |
| Jan 1, 2026 | 98.00 | 100.95 | 97.80 | 97.94 | 97.94 | -1.07% | 456 |
| Dec 31, 2025 | 101.00 | 102.00 | 96.00 | 99.00 | 99.00 | -2.61% | 804 |
| Dec 30, 2025 | 95.20 | 103.00 | 95.15 | 101.65 | 101.65 | 6.83% | 1,237 |
| Dec 29, 2025 | 96.00 | 97.90 | 95.10 | 95.15 | 95.15 | -0.89% | 493 |
| Dec 26, 2025 | 100.00 | 100.00 | 95.00 | 96.00 | 96.00 | -2.04% | 679 |
| Dec 24, 2025 | 96.00 | 100.95 | 96.00 | 98.00 | 98.00 | 0.56% | 353 |
| Dec 23, 2025 | 97.00 | 99.65 | 96.00 | 97.45 | 97.45 | -0.86% | 295 |
| Dec 22, 2025 | 94.55 | 99.90 | 94.55 | 98.30 | 98.30 | 3.97% | 511 |
| Dec 19, 2025 | 96.80 | 96.80 | 94.15 | 94.55 | 94.55 | -2.22% | 1,014 |
| Dec 18, 2025 | 98.60 | 99.95 | 94.05 | 96.70 | 96.70 | -0.67% | 342 |
| Dec 17, 2025 | 93.30 | 103.80 | 93.30 | 97.35 | 97.35 | -0.46% | 329 |
| Dec 16, 2025 | 97.50 | 98.45 | 94.55 | 97.80 | 97.80 | -0.20% | 1,074 |
| Dec 15, 2025 | 96.40 | 98.00 | 94.35 | 98.00 | 98.00 | 3.05% | 159 |
| Dec 12, 2025 | 96.65 | 97.00 | 93.00 | 95.10 | 95.10 | -1.55% | 1,643 |
| Dec 11, 2025 | 100.95 | 100.95 | 96.35 | 96.60 | 96.60 | -1.73% | 383 |
| Dec 10, 2025 | 95.25 | 100.00 | 94.00 | 98.30 | 98.30 | 2.72% | 1,591 |
| Dec 9, 2025 | 98.30 | 98.30 | 94.90 | 95.70 | 95.70 | 1.22% | 115 |
| Dec 8, 2025 | 93.00 | 96.55 | 93.00 | 94.55 | 94.55 | -2.53% | 3,974 |
| Dec 5, 2025 | 97.40 | 104.00 | 95.60 | 97.00 | 97.00 | 0.05% | 531 |
| Dec 4, 2025 | 98.00 | 98.00 | 95.35 | 96.95 | 96.95 | 0.57% | 974 |
| Dec 3, 2025 | 97.00 | 99.00 | 96.10 | 96.40 | 96.40 | -0.92% | 1,885 |
| Dec 2, 2025 | 100.00 | 100.00 | 96.65 | 97.30 | 97.30 | -3.23% | 1,606 |
| Dec 1, 2025 | 102.10 | 102.10 | 99.05 | 100.55 | 100.55 | -1.08% | 3,178 |