Elantas Beck

Elantas Beck India Ltd Historical Data

NSEBSE

₹9,368.45

(1.05%)

Feb 18, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

18/01/2026

To Date

18/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jan-2026	9,289.95	9,289.95	8,791	8,810.05	84	18,55,239	112
20-Jan-2026	8,850	8,994	8,600.05	8,964.75	1,216	1,67,65,994	1,171
21-Jan-2026	8,900	9,039.8	8,819	8,930.65	607	1,42,93,962	1,146
22-Jan-2026	8,931	8,994	8,801	8,835.8	595	65,24,498	135
23-Jan-2026	8,997.7	8,997.7	8,675	8,713.15	68	13,76,357	130
27-Jan-2026	8,825	9,130	8,825	8,929.8	97	27,62,161	155
28-Jan-2026	8,801.05	9,180	8,499.75	8,815.25	638	2,09,99,009	1,424
29-Jan-2026	8,750.1	8,975	8,025	8,197.65	780	2,87,93,651	2,164
30-Jan-2026	8,275	8,384.9	8,125	8,198.8	167	28,68,428	293
01-Feb-2026	8,200	8,200	8,001	8,028.65	87	19,42,329	203
02-Feb-2026	8,139.95	8,294.9	7,771.95	7,828.2	310	1,22,31,885	1,068
03-Feb-2026	8,185	8,852	7,919.95	8,482.2	500	1,63,88,277	1,287
04-Feb-2026	8,399.95	8,420.05	8,065.85	8,340.05	262	87,74,177	701
05-Feb-2026	8,340.1	8,500	8,213.05	8,351.2	585	63,95,274	109
06-Feb-2026	8,425	8,669	8,279.65	8,610.8	278	33,50,710	164
09-Feb-2026	8,783.05	8,783.05	8,646	8,780.5	117	25,28,120	208
10-Feb-2026	8,780.55	9,155	8,780.55	9,119.25	222	46,91,277	365
11-Feb-2026	9,225.3	9,492.9	8,909.1	9,412.25	399	70,14,815	361
12-Feb-2026	9,413.05	9,700	9,251	9,287.85	136	29,41,629	211
13-Feb-2026	9,200	9,300	8,826	8,998.45	379	51,89,698	220
16-Feb-2026	9,050	9,299	8,900	8,905.65	112	59,35,261	488
17-Feb-2026	8,600	9,400	8,600	9,271.15	605	1,21,50,539	780

Elantas Beck: Related NEWS

No Record Found

Invest wise with Expert advice