Skip to main content
Elitecon International Limited (BOM:539533)
India flag India · Delayed Price · Currency is INR
86.33
+0.41 (0.48%)
At close: Dec 5, 2025

Elitecon International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202584.1088.0083.0086.3386.330.48%123,185
Dec 4, 202584.4388.0081.8585.9285.92-0.27%274,675
Dec 3, 202590.0792.3785.5786.1586.15-4.35%350,229
Dec 2, 202590.0094.0085.7990.0790.07-0.25%878,776
Dec 1, 202581.7090.3081.7090.3090.305.00%1,106,911
Nov 28, 202591.6094.7085.7086.0086.00-4.66%1,621,979
Nov 27, 202590.2090.2090.2090.2090.20-4.95%102,640
Nov 26, 202594.9097.8594.9094.9094.90-4.96%237,845
Nov 25, 202599.85104.0099.8599.8599.85-5.00%1,761,950
Nov 24, 202599.35109.7599.35105.10105.100.53%2,409,908
Nov 21, 2025104.55104.55104.55104.55104.55-5.00%106,419
Nov 20, 2025110.05110.05110.05110.05110.05-4.97%80,653
Nov 19, 2025115.80115.80115.80115.80115.80-4.97%95,655
Nov 18, 2025121.85121.85121.85121.85121.85-4.99%108,673
Nov 17, 2025128.25128.25128.25128.25128.25-5.00%263,237
Nov 14, 2025140.00146.50133.90135.00135.00-3.43%661,910
Nov 13, 2025148.40148.40139.00139.80139.80-2.48%316,724
Nov 12, 2025149.05151.70142.00143.35143.35-3.82%428,642
Nov 11, 2025148.95153.45148.95149.05149.00-4.91%540,893
Nov 10, 2025156.80164.00156.75156.75156.70-4.97%592,990
Nov 7, 2025170.00179.40162.40164.95164.89-3.48%921,795
Nov 6, 2025170.90170.90164.00170.90170.844.98%853,578
Nov 4, 2025159.80163.50153.00162.80162.754.29%430,609
Nov 3, 2025156.10156.10151.70156.10156.054.98%475,444
Oct 31, 2025141.70149.40139.00148.70148.653.80%194,401
Oct 30, 2025144.00147.20142.70143.25143.20-4.63%319,751
Oct 29, 2025155.10155.10149.50150.20150.15-3.63%196,510
Oct 28, 2025142.95156.30141.50155.85155.804.67%548,406
Oct 27, 2025151.40155.00148.45148.90148.85-4.70%380,424
Oct 24, 2025165.00165.80155.25156.25156.20-3.76%291,517
Oct 23, 2025156.35164.15150.00162.35162.303.84%600,195
Oct 21, 2025161.00161.80152.25156.35156.30-1.51%129,082
Oct 20, 2025157.00164.00148.45158.75158.701.60%987,346
Oct 17, 2025156.25156.25156.25156.25156.20-4.99%405,332
Oct 16, 2025173.10174.00164.45164.45164.39-5.00%535,688
Oct 15, 2025173.10173.10173.10173.10173.044.97%69,707
Oct 14, 2025164.90164.90164.90164.90164.845.00%76,523
Oct 13, 2025152.60157.05152.60157.05157.004.98%407,120
Oct 10, 2025135.40149.60135.40149.60149.554.98%895,947
Oct 9, 2025142.50142.50142.50142.50142.45-5.00%57,785
Oct 8, 2025150.00150.00150.00150.00149.95-4.97%67,122
Oct 7, 2025157.85157.85157.85157.85157.80-5.00%84,963
Oct 6, 2025174.85182.40166.15166.15166.09-4.98%582,239
Oct 3, 2025174.85174.85174.85174.85174.79-5.00%203,844
Oct 1, 2025184.05203.35184.05184.05183.99-4.98%1,777,023
Sep 30, 2025193.70193.70193.70193.70193.64-4.98%49,818
Sep 29, 2025203.85203.85203.85203.85203.78-4.99%71,750
Sep 26, 2025230.30237.00214.55214.55214.48-4.98%1,445,180
Sep 25, 2025225.80225.80225.80225.80225.725.00%45,981
Sep 24, 2025215.05215.05215.05215.05214.984.98%25,956
Sep 23, 2025204.85204.85204.85204.85204.785.00%45,862
Sep 22, 2025190.00195.10187.70195.10195.034.98%1,155,103
Sep 19, 2025185.85185.85185.85185.85185.795.00%84,221
Sep 18, 2025160.20177.00160.20177.00176.944.98%1,503,628
Sep 17, 2025168.60168.60168.60168.60168.54-4.99%15,190
Sep 16, 2025177.45177.45177.45177.45177.39-4.98%14,567
Sep 15, 2025186.75186.75186.75186.75186.69-4.99%20,023
Sep 12, 2025196.55196.55196.55196.55196.48-4.98%20,649
Sep 11, 2025206.85206.85206.85206.85206.78-4.98%15,700
Sep 10, 2025217.70217.70217.70217.70217.63-5.00%20,019
Sep 9, 2025229.15229.15229.15229.15229.07-5.00%9,658
Sep 8, 2025241.20241.20241.20241.20241.12-4.98%17,250
Sep 5, 2025253.85253.85253.85253.85253.76-5.00%15,470
Sep 4, 2025267.20267.20267.20267.20267.11-5.00%17,931
Sep 3, 2025281.25281.25281.25281.25281.16-5.00%13,071
Sep 2, 2025296.05296.05296.05296.05295.95-4.99%16,596
Sep 1, 2025311.60311.60311.60311.60311.50-4.99%28,719
Aug 29, 2025327.95327.95327.95327.95327.84-5.00%24,134
Aug 28, 2025345.20345.20345.20345.20345.08-5.00%22,359
Aug 26, 2025363.35363.35363.35363.35363.23-4.99%45,540
Aug 25, 2025422.65422.65382.45382.45382.32-4.99%1,236,817
Aug 22, 2025402.55402.55364.25402.55402.414.99%904,091
Aug 21, 2025383.40383.40383.40383.40383.275.00%41,136
Aug 20, 2025365.15365.15365.15365.15365.034.99%99,749
Aug 19, 2025347.80347.80347.80347.80347.685.00%23,741
Aug 18, 2025331.25331.25331.25331.25331.144.99%31,064
Aug 14, 2025315.50315.50315.50315.50315.394.99%30,497
Aug 13, 2025300.50300.50300.50300.50300.405.00%23,737
Aug 12, 2025286.20286.20286.20286.20286.104.99%268,642
Aug 11, 2025272.60272.60266.10272.60272.514.99%355,625
Aug 8, 2025259.65259.65259.65259.65259.564.99%65,182
Aug 7, 2025247.30247.30247.30247.30247.224.99%52,231
Aug 6, 2025234.95235.55228.85235.55235.474.99%405,739
Aug 5, 2025224.35224.35224.35224.35224.274.98%315,332
Aug 4, 2025213.70213.70213.70213.70213.634.99%51,365
Aug 1, 2025203.55203.55203.55203.55203.484.99%89,509
Jul 31, 2025193.88193.88193.88193.88193.815.00%87,561
Jul 30, 2025184.65184.65184.65184.65184.595.00%73,924
Jul 29, 2025175.86175.86175.86175.86175.805.00%48,295
Jul 28, 2025165.00167.49163.00167.49167.435.00%540,271
Jul 25, 2025159.52159.52159.52159.52159.475.00%137,439
Jul 24, 2025151.93151.93151.93151.93151.885.00%121,343
Jul 23, 2025144.70144.70130.92144.70144.655.00%1,635,768
Jul 22, 2025137.81137.81137.81137.81137.765.00%90,925
Jul 21, 2025131.25131.25131.00131.25131.215.00%669,664
Jul 18, 2025125.06125.06113.16125.00124.964.95%3,045,357
Jul 17, 2025119.11119.11119.11119.11119.075.00%45,867
Jul 16, 2025113.44113.44113.44113.44113.405.00%30,557
Jul 15, 2025108.04108.04108.04108.04108.005.00%43,952
Jul 14, 2025102.90102.90102.90102.90102.875.00%48,606