Elantas Beck

Elantas Beck India Ltd Historical Data

NSEBSE

₹10,155.35

(0.12%)

Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/08/2025

To Date

20/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Aug-2025	11,175.55	11,300	11,145	11,297.55	47	17,35,545	100
22-Aug-2025	11,389.85	11,499	11,110.25	11,128.95	168	31,91,406	146
25-Aug-2025	11,128.95	11,314.3	11,000	11,136.15	88	47,04,966	334
26-Aug-2025	11,136.15	11,146	11,000	11,048.6	57	39,49,483	285
28-Aug-2025	11,140	11,140	10,886.5	11,061.15	73	27,96,338	195
29-Aug-2025	11,050	11,099	11,000	11,057.55	37	14,48,291	81
01-Sep-2025	11,057.6	11,100	10,751.05	10,852.15	88	19,84,504	124
02-Sep-2025	10,900	10,999.9	10,760.65	10,930.25	47	14,21,559	71
03-Sep-2025	10,908.1	10,998.75	10,761	10,971	44	10,79,637	56
04-Sep-2025	11,000	11,000	10,801	10,876.2	61	28,76,391	230
05-Sep-2025	10,996.25	10,996.25	10,511.3	10,737.5	40	16,61,818	137
08-Sep-2025	10,737.5	10,990	10,737.5	10,911.3	75	40,58,787	325
09-Sep-2025	10,911.3	11,134.8	10,800	11,075.35	63	18,02,933	111
10-Sep-2025	11,019.95	11,159	10,750	10,990.8	71	26,08,414	175
11-Sep-2025	11,149.95	11,150	10,550	10,581.35	257	1,30,14,052	954
12-Sep-2025	10,949	10,949	10,405.1	10,462.8	123	65,44,187	508
15-Sep-2025	10,699.65	10,699.65	10,256	10,468.65	153	96,77,244	763
16-Sep-2025	10,500	10,500	10,170.55	10,420.25	102	39,05,764	280
17-Sep-2025	10,499.45	10,554.05	10,000	10,099.45	408	1,34,14,376	982
18-Sep-2025	10,240	10,330	10,105	10,143.25	193	1,52,15,194	1,182
19-Sep-2025	10,434	10,434	10,095.55	10,155.35	168	1,09,56,645	782

Elantas Beck: Related NEWS

No Record Found

Invest wise with Expert advice