ELANTAS Beck India Limited (ELANTAS.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 11,465.00 | 11,465.00 | 11,160.00 | 11,343.10 | 11,343.10 | 607 |
| 03 May 2024 | 11,569.95 | 11,569.95 | 11,145.00 | 11,287.95 | 11,287.95 | 506 |
| 02 May 2024 | 11,749.00 | 11,788.90 | 11,317.00 | 11,407.65 | 11,407.65 | 1,167 |
| 30 Apr 2024 | 11,110.00 | 11,700.00 | 10,800.00 | 11,400.75 | 11,400.75 | 2,135 |
| 30 Apr 2024 | 5 Dividend | |||||
| 29 Apr 2024 | 11,330.00 | 11,330.00 | 10,351.10 | 10,714.00 | 10,709.00 | 2,048 |
| 26 Apr 2024 | 10,150.00 | 11,200.00 | 10,150.00 | 10,907.20 | 10,902.11 | 2,280 |
| 25 Apr 2024 | 9,802.05 | 10,098.95 | 9,651.55 | 9,996.80 | 9,992.13 | 1,605 |
| 24 Apr 2024 | 9,650.05 | 10,149.00 | 9,542.45 | 9,993.10 | 9,988.44 | 1,283 |
| 23 Apr 2024 | 9,775.00 | 9,800.00 | 9,506.00 | 9,606.10 | 9,601.62 | 1,320 |
| 22 Apr 2024 | 9,890.00 | 9,890.00 | 9,700.00 | 9,822.40 | 9,817.82 | 642 |
| 19 Apr 2024 | 9,730.00 | 9,800.00 | 9,500.10 | 9,759.75 | 9,755.20 | 566 |
| 18 Apr 2024 | 8,983.90 | 9,990.00 | 8,950.00 | 9,725.75 | 9,721.21 | 1,921 |
| 16 Apr 2024 | 8,706.00 | 9,029.95 | 8,706.00 | 8,983.30 | 8,979.11 | 655 |
| 15 Apr 2024 | 8,577.70 | 8,868.95 | 8,577.70 | 8,792.95 | 8,788.85 | 242 |
| 12 Apr 2024 | 8,800.00 | 8,887.45 | 8,750.00 | 8,797.65 | 8,793.54 | 323 |
| 10 Apr 2024 | 8,782.05 | 8,986.00 | 8,603.00 | 8,787.75 | 8,783.65 | 786 |
| 09 Apr 2024 | 8,974.85 | 8,995.00 | 8,574.50 | 8,729.05 | 8,724.98 | 467 |
| 08 Apr 2024 | 8,990.05 | 9,000.00 | 8,903.05 | 8,974.90 | 8,970.71 | 171 |
| 05 Apr 2024 | 8,989.85 | 9,095.05 | 8,900.60 | 8,956.45 | 8,952.27 | 352 |
| 04 Apr 2024 | 9,009.90 | 9,030.00 | 8,851.10 | 8,933.20 | 8,929.03 | 621 |
| 03 Apr 2024 | 9,095.00 | 9,130.00 | 8,900.00 | 8,911.50 | 8,907.34 | 493 |
| 02 Apr 2024 | 9,314.95 | 9,398.00 | 8,805.10 | 8,954.10 | 8,949.92 | 1,216 |
| 01 Apr 2024 | 9,099.90 | 9,330.00 | 8,900.00 | 9,292.35 | 9,288.01 | 629 |
| 28 Mar 2024 | 9,010.00 | 9,324.95 | 8,802.25 | 8,889.80 | 8,885.65 | 688 |
| 27 Mar 2024 | 9,000.00 | 9,298.00 | 8,902.00 | 9,000.65 | 8,996.45 | 822 |
| 26 Mar 2024 | 8,749.00 | 9,125.00 | 8,749.00 | 9,053.80 | 9,049.57 | 961 |
| 22 Mar 2024 | 8,798.45 | 8,948.00 | 8,680.05 | 8,716.90 | 8,712.83 | 527 |
| 21 Mar 2024 | 8,695.80 | 8,799.00 | 8,510.00 | 8,614.50 | 8,610.48 | 318 |
| 20 Mar 2024 | 8,305.05 | 8,749.95 | 8,252.00 | 8,662.25 | 8,658.21 | 613 |
| 19 Mar 2024 | 8,250.00 | 8,400.00 | 8,110.10 | 8,345.20 | 8,341.31 | 632 |
| 18 Mar 2024 | 8,364.00 | 8,364.00 | 8,100.80 | 8,187.50 | 8,183.68 | 179 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 7,828.70 | 8,279.90 | 7,803.05 | 8,168.35 | 8,164.54 | 676 |
| 13 Mar 2024 | 8,100.05 | 8,100.05 | 7,601.05 | 7,829.15 | 7,825.50 | 908 |
| 12 Mar 2024 | 8,224.00 | 8,377.95 | 8,050.00 | 8,050.50 | 8,046.74 | 196 |
| 11 Mar 2024 | 8,352.00 | 8,477.85 | 8,200.00 | 8,223.95 | 8,220.11 | 397 |
| 07 Mar 2024 | 8,515.65 | 8,600.00 | 8,400.00 | 8,421.25 | 8,417.32 | 311 |
| 06 Mar 2024 | 8,745.00 | 8,838.45 | 8,406.15 | 8,514.50 | 8,510.53 | 713 |
| 05 Mar 2024 | 8,887.95 | 8,887.95 | 8,701.05 | 8,706.05 | 8,701.99 | 539 |
| 04 Mar 2024 | 8,875.80 | 8,920.00 | 8,650.10 | 8,657.50 | 8,653.46 | 328 |
| 01 Mar 2024 | 8,500.05 | 8,819.95 | 8,323.00 | 8,763.85 | 8,759.76 | 610 |
| 29 Feb 2024 | 8,511.15 | 8,596.55 | 8,362.10 | 8,518.00 | 8,514.02 | 377 |
| 28 Feb 2024 | 8,720.95 | 8,749.00 | 8,484.95 | 8,590.25 | 8,586.24 | 576 |
| 27 Feb 2024 | 8,840.00 | 8,849.75 | 8,584.30 | 8,678.95 | 8,674.90 | 1,840 |
| 26 Feb 2024 | 8,684.45 | 8,885.00 | 8,601.05 | 8,812.00 | 8,807.89 | 1,071 |
| 23 Feb 2024 | 8,500.10 | 8,789.95 | 8,270.00 | 8,684.45 | 8,680.40 | 972 |
| 22 Feb 2024 | 8,600.00 | 8,692.90 | 8,500.20 | 8,527.65 | 8,523.67 | 433 |
| 21 Feb 2024 | 8,800.00 | 8,900.00 | 8,532.00 | 8,585.70 | 8,581.69 | 2,750 |
| 20 Feb 2024 | 8,640.00 | 8,646.00 | 8,445.00 | 8,486.85 | 8,482.89 | 1,382 |
| 19 Feb 2024 | 8,399.85 | 8,575.00 | 8,203.00 | 8,500.55 | 8,496.58 | 508 |
| 16 Feb 2024 | 8,349.80 | 8,446.60 | 8,239.85 | 8,370.45 | 8,366.54 | 148 |
| 15 Feb 2024 | 8,211.05 | 8,374.00 | 8,200.00 | 8,350.00 | 8,346.10 | 464 |
| 14 Feb 2024 | 8,200.00 | 8,260.00 | 8,190.00 | 8,232.80 | 8,228.96 | 170 |
| 13 Feb 2024 | 8,246.15 | 8,270.00 | 8,004.30 | 8,254.95 | 8,251.10 | 673 |
| 12 Feb 2024 | 8,125.05 | 8,250.00 | 8,001.55 | 8,199.75 | 8,195.92 | 283 |
| 09 Feb 2024 | 8,002.05 | 8,238.95 | 7,800.00 | 8,196.05 | 8,192.22 | 767 |
| 08 Feb 2024 | 8,143.05 | 8,250.00 | 8,098.85 | 8,137.05 | 8,133.25 | 139 |
| 07 Feb 2024 | 8,250.00 | 8,300.00 | 7,978.00 | 8,164.50 | 8,160.69 | 383 |
| 06 Feb 2024 | 7,900.05 | 8,081.00 | 7,700.05 | 8,037.85 | 8,034.10 | 1,143 |
| 05 Feb 2024 | 7,999.85 | 7,999.85 | 7,822.00 | 7,876.15 | 7,872.47 | 345 |
| 02 Feb 2024 | 8,144.95 | 8,144.95 | 7,820.00 | 7,900.00 | 7,896.31 | 376 |
| 01 Feb 2024 | 8,349.90 | 8,349.90 | 7,930.00 | 8,003.10 | 7,999.37 | 647 |
| 31 Jan 2024 | 8,399.85 | 8,399.85 | 8,055.00 | 8,201.50 | 8,197.67 | 199 |
| 30 Jan 2024 | 8,230.05 | 8,321.00 | 8,166.00 | 8,319.20 | 8,315.32 | 1,175 |
| 29 Jan 2024 | 8,248.95 | 8,347.00 | 8,165.00 | 8,204.90 | 8,201.07 | 885 |
| 25 Jan 2024 | 8,300.05 | 8,329.00 | 8,212.00 | 8,243.50 | 8,239.65 | 420 |
| 24 Jan 2024 | 8,398.90 | 8,398.90 | 8,250.95 | 8,311.95 | 8,308.07 | 2,878 |
| 23 Jan 2024 | 8,350.00 | 8,350.00 | 8,250.00 | 8,283.45 | 8,279.58 | 176 |
| 19 Jan 2024 | 8,135.05 | 8,350.00 | 8,050.10 | 8,304.60 | 8,300.72 | 376 |
| 18 Jan 2024 | 8,250.05 | 8,349.95 | 8,201.00 | 8,207.80 | 8,203.97 | 197 |
| 17 Jan 2024 | 8,313.00 | 8,400.00 | 8,050.10 | 8,296.30 | 8,292.43 | 548 |
| 16 Jan 2024 | 8,300.00 | 8,359.00 | 8,250.00 | 8,324.65 | 8,320.77 | 1,292 |
| 15 Jan 2024 | 8,216.00 | 8,397.90 | 8,190.00 | 8,313.25 | 8,309.37 | 442 |
| 12 Jan 2024 | 8,229.05 | 8,423.30 | 8,111.10 | 8,256.85 | 8,253.00 | 260 |
| 11 Jan 2024 | 8,442.95 | 8,442.95 | 8,206.05 | 8,223.80 | 8,219.96 | 510 |
| 10 Jan 2024 | 8,450.00 | 8,479.60 | 8,272.30 | 8,293.05 | 8,289.18 | 502 |
| 09 Jan 2024 | 8,493.70 | 8,493.70 | 8,175.00 | 8,442.50 | 8,438.56 | 290 |
| 08 Jan 2024 | 8,401.30 | 8,500.00 | 8,306.20 | 8,371.50 | 8,367.59 | 1,177 |
| 05 Jan 2024 | 8,470.00 | 8,589.85 | 8,390.45 | 8,537.60 | 8,533.62 | 396 |
| 04 Jan 2024 | 8,399.00 | 8,495.00 | 8,340.00 | 8,435.35 | 8,431.41 | 420 |
| 03 Jan 2024 | 8,301.00 | 8,487.40 | 8,300.00 | 8,330.80 | 8,326.91 | 469 |
| 02 Jan 2024 | 8,541.05 | 8,665.65 | 8,375.00 | 8,405.20 | 8,401.28 | 741 |
| 01 Jan 2024 | 8,599.90 | 8,674.95 | 8,477.30 | 8,532.45 | 8,528.47 | 972 |
| 29 Dec 2023 | 8,384.60 | 8,599.80 | 8,258.05 | 8,493.80 | 8,489.84 | 2,989 |
| 28 Dec 2023 | 8,453.70 | 8,480.00 | 8,250.00 | 8,280.80 | 8,276.94 | 1,006 |
| 27 Dec 2023 | 8,236.65 | 8,439.95 | 8,201.10 | 8,355.60 | 8,351.70 | 1,297 |
| 26 Dec 2023 | 8,145.00 | 8,247.00 | 8,000.00 | 8,150.30 | 8,146.50 | 457 |
| 22 Dec 2023 | 8,000.05 | 8,200.00 | 8,000.05 | 8,149.75 | 8,145.95 | 527 |
| 21 Dec 2023 | 7,993.95 | 8,150.00 | 7,811.00 | 8,088.25 | 8,084.48 | 650 |
| 20 Dec 2023 | 7,925.00 | 8,099.90 | 7,820.00 | 7,993.35 | 7,989.62 | 1,594 |
| 19 Dec 2023 | 7,839.80 | 7,886.90 | 7,776.70 | 7,872.95 | 7,869.28 | 170 |
| 18 Dec 2023 | 7,710.00 | 7,850.00 | 7,710.00 | 7,839.80 | 7,836.14 | 388 |
| 15 Dec 2023 | 7,801.10 | 7,908.00 | 7,710.00 | 7,775.40 | 7,771.77 | 183 |
| 14 Dec 2023 | 7,771.05 | 7,920.00 | 7,770.00 | 7,800.00 | 7,796.36 | 361 |
| 13 Dec 2023 | 7,800.00 | 7,900.00 | 7,750.20 | 7,876.20 | 7,872.52 | 240 |
| 12 Dec 2023 | 7,874.15 | 7,874.15 | 7,702.65 | 7,745.20 | 7,741.59 | 391 |
| 11 Dec 2023 | 7,865.00 | 7,890.00 | 6,445.00 | 7,874.15 | 7,870.48 | 2,068 |
| 08 Dec 2023 | 7,850.00 | 7,860.00 | 7,800.05 | 7,852.40 | 7,848.74 | 277 |
| 07 Dec 2023 | 7,735.55 | 7,887.75 | 7,735.55 | 7,850.05 | 7,846.39 | 361 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.