Elite Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.35	0.36	0.34	0.35	0.35	2.02%	440,189
Apr 27, 2026	0.37	0.38	0.34	0.35	0.35	-4.68%	1,075,389
Apr 24, 2026	0.36	0.36	0.36	0.36	0.36	-0.08%	448,844
Apr 23, 2026	0.37	0.37	0.36	0.36	0.36	-1.12%	393,349
Apr 22, 2026	0.38	0.39	0.37	0.37	0.37	-3.03%	750,700
Apr 21, 2026	0.37	0.38	0.37	0.38	0.38	0.29%	210,380
Apr 20, 2026	0.38	0.38	0.37	0.38	0.38	-0.87%	390,803
Apr 17, 2026	0.39	0.39	0.38	0.38	0.38	-1.63%	288,419
Apr 16, 2026	0.38	0.39	0.38	0.39	0.39	1.97%	220,515
Apr 15, 2026	0.38	0.39	0.38	0.38	0.38	0.26%	402,951
Apr 14, 2026	0.37	0.39	0.37	0.38	0.38	-0.84%	594,057
Apr 13, 2026	0.38	0.39	0.38	0.38	0.38	0.61%	252,711
Apr 10, 2026	0.38	0.39	0.37	0.38	0.38	1.36%	652,631
Apr 9, 2026	0.38	0.38	0.37	0.37	0.37	-0.79%	242,755
Apr 8, 2026	0.38	0.39	0.37	0.38	0.38	-0.58%	166,822
Apr 7, 2026	0.38	0.38	0.37	0.38	0.38	1.25%	178,221
Apr 6, 2026	0.39	0.39	0.36	0.38	0.38	-1.21%	166,781
Apr 2, 2026	0.38	0.40	0.37	0.38	0.38	0.53%	352,317
Apr 1, 2026	0.36	0.39	0.35	0.38	0.38	4.94%	363,602
Mar 31, 2026	0.36	0.38	0.36	0.36	0.36	-0.11%	467,312
Mar 30, 2026	0.37	0.38	0.36	0.36	0.36	-2.67%	551,986
Mar 27, 2026	0.37	0.38	0.37	0.37	0.37	-2.42%	1,179,674
Mar 26, 2026	0.38	0.40	0.38	0.38	0.38	-3.90%	439,348
Mar 25, 2026	0.38	0.40	0.37	0.40	0.40	4.53%	571,758
Mar 24, 2026	0.38	0.38	0.37	0.38	0.38	-0.55%	236,292
Mar 23, 2026	0.38	0.39	0.37	0.38	0.38	-0.05%	260,999
Mar 20, 2026	0.40	0.40	0.37	0.38	0.38	0.05%	622,150
Mar 19, 2026	0.39	0.39	0.37	0.38	0.38	-1.27%	188,371
Mar 18, 2026	0.39	0.39	0.37	0.38	0.38	-1.21%	1,926,004
Mar 17, 2026	0.39	0.39	0.38	0.39	0.39	0.39%	308,033
Mar 16, 2026	0.39	0.40	0.39	0.39	0.39	0.26%	527,123
Mar 13, 2026	0.40	0.40	0.39	0.39	0.39	-0.36%	360,571
Mar 12, 2026	0.40	0.40	0.38	0.39	0.39	-2.39%	627,467
Mar 11, 2026	0.40	0.41	0.40	0.40	0.40	0.73%	653,525
Mar 10, 2026	0.40	0.40	0.39	0.40	0.40	-1.47%	666,325
Mar 9, 2026	0.40	0.40	0.39	0.40	0.40	0.50%	1,120,530
Mar 6, 2026	0.40	0.40	0.39	0.40	0.40	-0.25%	336,504
Mar 5, 2026	0.38	0.41	0.38	0.40	0.40	2.51%	862,187
Mar 4, 2026	0.38	0.41	0.38	0.39	0.39	1.48%	1,261,551
Mar 3, 2026	0.40	0.40	0.37	0.38	0.38	-1.71%	1,124,063
Mar 2, 2026	0.41	0.41	0.39	0.39	0.39	-4.59%	511,758
Feb 27, 2026	0.39	0.41	0.39	0.41	0.41	3.02%	648,868
Feb 26, 2026	0.41	0.43	0.39	0.40	0.40	-1.41%	569,035
Feb 25, 2026	0.41	0.41	0.39	0.40	0.40	-0.32%	415,016
Feb 24, 2026	0.37	0.42	0.37	0.41	0.41	9.73%	1,542,458
Feb 23, 2026	0.36	0.37	0.35	0.37	0.37	2.56%	1,264,819
Feb 20, 2026	0.39	0.40	0.36	0.36	0.36	-8.45%	1,597,346
Feb 19, 2026	0.41	0.42	0.39	0.39	0.39	-3.42%	908,271
Feb 18, 2026	0.49	0.49	0.39	0.41	0.41	-7.71%	2,404,754
Feb 17, 2026	0.46	0.47	0.44	0.44	0.44	0.23%	817,873
Feb 13, 2026	0.43	0.44	0.42	0.44	0.44	4.27%	267,149
Feb 12, 2026	0.43	0.43	0.41	0.42	0.42	-2.13%	134,836
Feb 11, 2026	0.44	0.44	0.42	0.43	0.43	-1.98%	376,427
Feb 10, 2026	0.45	0.46	0.42	0.44	0.44	-2.46%	630,655
Feb 9, 2026	0.45	0.47	0.44	0.45	0.45	0.96%	462,293
Feb 6, 2026	0.38	0.45	0.38	0.45	0.45	18.74%	1,205,925
Feb 5, 2026	0.39	0.40	0.37	0.38	0.38	-4.30%	1,637,020
Feb 4, 2026	0.41	0.42	0.39	0.39	0.39	-5.14%	1,497,550
Feb 3, 2026	0.42	0.42	0.40	0.41	0.41	-1.12%	582,575
Feb 2, 2026	0.43	0.43	0.41	0.42	0.42	-4.42%	806,981
Jan 30, 2026	0.45	0.45	0.43	0.44	0.44	1.39%	463,804
Jan 29, 2026	0.45	0.47	0.43	0.43	0.43	-2.94%	901,754
Jan 28, 2026	0.43	0.46	0.41	0.45	0.45	3.03%	490,676
Jan 27, 2026	0.45	0.45	0.41	0.43	0.43	-3.05%	850,120
Jan 26, 2026	0.45	0.46	0.44	0.45	0.45	-1.28%	499,928
Jan 23, 2026	0.46	0.46	0.44	0.45	0.45	-1.50%	982,656
Jan 22, 2026	0.46	0.47	0.45	0.46	0.46	-2.36%	1,174,993
Jan 21, 2026	0.45	0.48	0.45	0.47	0.47	0.26%	321,506
Jan 20, 2026	0.47	0.47	0.45	0.47	0.47	-0.17%	503,626
Jan 16, 2026	0.47	0.48	0.46	0.47	0.47	-1.16%	974,491
Jan 15, 2026	0.49	0.49	0.47	0.48	0.48	-0.31%	221,799
Jan 14, 2026	0.48	0.49	0.47	0.48	0.48	-0.73%	426,639
Jan 13, 2026	0.46	0.49	0.46	0.48	0.48	3.67%	380,066
Jan 12, 2026	0.46	0.49	0.46	0.46	0.46	-4.54%	336,768
Jan 9, 2026	0.45	0.49	0.45	0.49	0.49	2.97%	381,631
Jan 8, 2026	0.48	0.48	0.45	0.47	0.47	0.45%	747,887
Jan 7, 2026	0.49	0.49	0.47	0.47	0.47	-2.41%	512,647
Jan 6, 2026	0.48	0.51	0.47	0.48	0.48	-2.14%	799,109
Jan 5, 2026	0.50	0.51	0.48	0.49	0.49	-1.80%	695,233
Jan 2, 2026	0.50	0.51	0.47	0.50	0.50	1.98%	254,398
Dec 31, 2025	0.47	0.51	0.47	0.49	0.49	4.61%	575,735
Dec 30, 2025	0.50	0.50	0.47	0.47	0.47	-3.36%	891,764
Dec 29, 2025	0.50	0.51	0.48	0.49	0.49	-2.98%	698,900
Dec 26, 2025	0.49	0.51	0.48	0.50	0.50	3.18%	1,046,441
Dec 24, 2025	0.47	0.50	0.47	0.48	0.48	0.96%	763,312
Dec 23, 2025	0.46	0.48	0.46	0.48	0.48	0.08%	511,551
Dec 22, 2025	0.48	0.49	0.47	0.48	0.48	-1.24%	740,022
Dec 19, 2025	0.48	0.49	0.48	0.49	0.49	-0.02%	418,384
Dec 18, 2025	0.49	0.50	0.48	0.49	0.49	-2.84%	455,628
Dec 17, 2025	0.50	0.50	0.48	0.50	0.50	-0.02%	755,847
Dec 16, 2025	0.49	0.51	0.49	0.50	0.50	0.42%	431,605
Dec 15, 2025	0.50	0.51	0.49	0.50	0.50	-0.44%	524,265
Dec 12, 2025	0.51	0.52	0.49	0.50	0.50	-3.64%	546,430
Dec 11, 2025	0.51	0.52	0.51	0.52	0.52	0.41%	344,067
Dec 10, 2025	0.52	0.53	0.51	0.52	0.52	-0.62%	464,871
Dec 9, 2025	0.52	0.52	0.51	0.52	0.52	0.68%	298,452
Dec 8, 2025	0.52	0.53	0.51	0.52	0.52	-1.24%	392,199
Dec 5, 2025	0.51	0.52	0.51	0.52	0.52	0.60%	1,223,738
Dec 4, 2025	0.52	0.53	0.51	0.52	0.52	-1.89%	464,962
Dec 3, 2025	0.52	0.53	0.51	0.53	0.53	0.95%	504,112