Price Data Selection & Download
Elitecon International Share Price All Time Records & Statistics (Apr 2026 - Oct 2026)
116 daily OHLCV records on NSE from April 2026 to Oct. 2026.
Share Price All Time High
₹46.40
April 21, 2026
NSE Exchange
Share Price All Time Low
₹7.08
September 10, 2026
NSE Exchange
Highest Volume Trading Day
33,059,819
September 10, 2026 • ₹7.80
NSE Exchange
Share Price History Data (Apr 2026 - Oct 2026)
ELITECON daily open, high, low, close and volume (OHLCV) on NSE — 116 records.
Total Records
116
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹7.98 | ₹7.98 | ₹7.45 | ₹7.49 | 5,648,103 |
| 2026-10-01 | ₹8.09 | ₹8.22 | ₹7.70 | ₹7.79 | 5,953,979 |
| 2026-09-30 | ₹8.20 | ₹8.61 | ₹7.86 | ₹7.98 | 13,834,853 |
| 2026-09-29 | ₹8.84 | ₹8.84 | ₹8.20 | ₹8.20 | 3,594,963 |
| 2026-09-28 | ₹8.63 | ₹9.40 | ₹8.63 | ₹8.63 | 9,726,129 |
| 2026-09-25 | ₹9.89 | ₹9.95 | ₹9.08 | ₹9.08 | 5,040,510 |
| 2026-09-24 | ₹9.20 | ₹9.58 | ₹9.20 | ₹9.55 | 14,696,070 |
| 2026-09-23 | ₹9.09 | ₹9.17 | ₹8.61 | ₹9.13 | 24,189,173 |
| 2026-09-22 | ₹8.17 | ₹8.76 | ₹8.05 | ₹8.74 | 15,398,398 |
| 2026-09-21 | ₹8.27 | ₹8.38 | ₹7.65 | ₹8.35 | 5,457,008 |
| 2026-09-18 | ₹7.37 | ₹8.13 | ₹7.37 | ₹7.99 | 15,604,333 |
| 2026-09-17 | ₹7.75 | ₹7.75 | ₹7.75 | ₹7.75 | 642,833 |
| 2026-09-16 | ₹8.83 | ₹8.90 | ₹8.15 | ₹8.15 | 2,875,950 |
| 2026-09-15 | ₹8.48 | ₹8.58 | ₹8.36 | ₹8.57 | 12,249,273 |
| 2026-09-11 | ₹7.97 | ₹8.19 | ₹7.96 | ₹8.18 | 13,024,169 |
| 2026-09-10 | ₹7.08 | ₹7.82 | ₹7.08 | ₹7.80 | 33,059,819 |
| 2026-09-09 | ₹7.45 | ₹7.45 | ₹7.45 | ₹7.45 | 660,044 |
| 2026-09-08 | ₹7.84 | ₹7.84 | ₹7.84 | ₹7.84 | 1,895,127 |
| 2026-09-07 | ₹8.25 | ₹8.91 | ₹8.25 | ₹8.25 | 4,027,390 |
| 2026-09-04 | ₹8.68 | ₹8.68 | ₹8.68 | ₹8.68 | 1,122,582 |
| 2026-09-03 | ₹9.13 | ₹9.13 | ₹9.13 | ₹9.13 | 616,110 |
| 2026-09-02 | ₹9.61 | ₹9.61 | ₹9.61 | ₹9.61 | 809,638 |
| 2026-09-01 | ₹10.11 | ₹11.17 | ₹10.11 | ₹10.11 | 15,340,431 |
| 2026-08-31 | ₹10.64 | ₹10.64 | ₹10.64 | ₹10.64 | 689,853 |
| 2026-08-28 | ₹11.20 | ₹11.20 | ₹11.20 | ₹11.20 | 1,116,613 |
| 2026-08-27 | ₹12.64 | ₹12.64 | ₹11.78 | ₹11.78 | 3,843,227 |
| 2026-08-26 | ₹13.88 | ₹14.27 | ₹12.39 | ₹12.39 | 8,073,193 |
| 2026-08-25 | ₹15.20 | ₹15.48 | ₹13.70 | ₹13.76 | 4,559,258 |
| 2026-08-24 | ₹15.76 | ₹16.55 | ₹15.00 | ₹15.19 | 2,688,396 |
| 2026-08-21 | ₹16.79 | ₹16.95 | ₹15.61 | ₹15.70 | 2,851,572 |
| 2026-08-20 | ₹16.97 | ₹17.22 | ₹16.70 | ₹16.79 | 1,793,355 |
| 2026-08-19 | ₹17.13 | ₹17.24 | ₹16.81 | ₹16.85 | 591,137 |
| 2026-08-18 | ₹16.73 | ₹17.25 | ₹16.73 | ₹17.13 | 649,218 |
| 2026-08-17 | ₹17.44 | ₹17.98 | ₹16.61 | ₹16.73 | 3,291,805 |
| 2026-08-14 | ₹16.92 | ₹17.35 | ₹16.76 | ₹17.17 | 561,983 |
| 2026-08-13 | ₹16.96 | ₹17.32 | ₹16.80 | ₹16.91 | 654,524 |
| 2026-08-12 | ₹17.43 | ₹17.91 | ₹16.60 | ₹16.96 | 1,943,493 |
| 2026-08-11 | ₹17.28 | ₹17.99 | ₹17.00 | ₹17.44 | 1,097,590 |
| 2026-08-10 | ₹18.31 | ₹18.31 | ₹17.18 | ₹17.28 | 1,141,115 |
| 2026-08-07 | ₹18.59 | ₹18.98 | ₹17.86 | ₹18.06 | 1,711,317 |
| 2026-08-06 | ₹19.19 | ₹19.84 | ₹18.45 | ₹18.59 | 2,523,843 |
| 2026-08-05 | ₹19.20 | ₹20.53 | ₹17.85 | ₹19.00 | 8,106,349 |
| 2026-08-04 | ₹17.19 | ₹18.90 | ₹17.16 | ₹18.89 | 17,464,828 |
| 2026-08-03 | ₹15.80 | ₹17.20 | ₹15.68 | ₹17.19 | 2,801,719 |
| 2026-07-31 | ₹15.82 | ₹15.85 | ₹15.57 | ₹15.64 | 705,090 |
| 2026-07-30 | ₹15.80 | ₹16.01 | ₹15.64 | ₹15.74 | 691,703 |
| 2026-07-29 | ₹16.05 | ₹16.09 | ₹15.63 | ₹15.81 | 949,214 |
| 2026-07-28 | ₹16.38 | ₹16.38 | ₹15.52 | ₹15.81 | 1,190,101 |
| 2026-07-27 | ₹15.64 | ₹16.20 | ₹15.53 | ₹15.98 | 1,784,679 |
| 2026-07-24 | ₹16.32 | ₹16.66 | ₹15.30 | ₹15.51 | 4,787,316 |
| 2026-07-23 | ₹16.85 | ₹16.86 | ₹15.80 | ₹16.07 | 2,557,273 |
| 2026-07-22 | ₹17.90 | ₹18.21 | ₹16.11 | ₹16.68 | 4,721,792 |
| 2026-07-21 | ₹18.21 | ₹18.28 | ₹17.31 | ₹17.70 | 3,425,588 |
| 2026-07-20 | ₹18.00 | ₹19.86 | ₹17.42 | ₹17.87 | 7,215,306 |
| 2026-07-17 | ₹17.50 | ₹18.05 | ₹17.30 | ₹17.87 | 1,720,159 |
| 2026-07-16 | ₹18.16 | ₹18.56 | ₹17.40 | ₹17.50 | 3,884,541 |
| 2026-07-15 | ₹18.55 | ₹18.74 | ₹17.80 | ₹17.97 | 2,710,217 |
| 2026-07-14 | ₹19.94 | ₹20.71 | ₹17.75 | ₹18.47 | 9,401,111 |
| 2026-07-13 | ₹20.71 | ₹22.80 | ₹19.26 | ₹19.98 | 8,964,563 |
| 2026-07-10 | ₹23.45 | ₹23.69 | ₹20.81 | ₹21.10 | 9,359,816 |
| 2026-07-09 | ₹24.49 | ₹25.95 | ₹22.87 | ₹23.03 | 10,630,607 |
| 2026-07-08 | ₹24.51 | ₹28.89 | ₹23.25 | ₹23.83 | 17,023,372 |
| 2026-07-07 | ₹25.89 | ₹25.98 | ₹23.98 | ₹24.08 | 1,904,710 |
| 2026-07-06 | ₹26.49 | ₹26.99 | ₹25.56 | ₹25.70 | 1,069,880 |
| 2026-07-03 | ₹26.98 | ₹27.35 | ₹26.20 | ₹26.47 | 724,111 |
| 2026-07-02 | ₹27.50 | ₹28.42 | ₹26.64 | ₹26.75 | 921,217 |
| 2026-07-01 | ₹26.70 | ₹27.18 | ₹26.35 | ₹26.49 | 882,092 |
| 2026-06-30 | ₹27.21 | ₹27.34 | ₹26.45 | ₹26.70 | 1,098,180 |
| 2026-06-29 | ₹27.46 | ₹27.84 | ₹27.15 | ₹27.22 | 485,485 |
| 2026-06-25 | ₹28.35 | ₹28.97 | ₹27.10 | ₹27.46 | 1,167,377 |
| 2026-06-24 | ₹28.25 | ₹28.74 | ₹27.80 | ₹27.99 | 1,619,713 |
| 2026-06-23 | ₹28.90 | ₹29.15 | ₹27.93 | ₹28.08 | 978,659 |
| 2026-06-22 | ₹28.51 | ₹29.43 | ₹28.46 | ₹28.68 | 825,324 |
| 2026-06-19 | ₹29.00 | ₹29.02 | ₹28.20 | ₹28.51 | 892,818 |
| 2026-06-18 | ₹29.11 | ₹29.80 | ₹28.65 | ₹28.92 | 3,316,918 |
| 2026-06-17 | ₹29.93 | ₹30.42 | ₹28.90 | ₹29.10 | 1,151,520 |
| 2026-06-16 | ₹30.74 | ₹31.10 | ₹29.00 | ₹29.93 | 2,581,944 |
| 2026-06-15 | ₹31.00 | ₹31.59 | ₹29.50 | ₹30.01 | 2,320,434 |
| 2026-06-12 | ₹30.64 | ₹31.69 | ₹29.70 | ₹29.99 | 3,319,456 |
| 2026-06-11 | ₹32.70 | ₹36.00 | ₹28.00 | ₹30.11 | 19,465,759 |
| 2026-06-10 | ₹27.54 | ₹32.41 | ₹26.82 | ₹32.19 | 7,529,857 |
| 2026-06-09 | ₹27.27 | ₹27.50 | ₹26.04 | ₹27.01 | 1,920,168 |
| 2026-06-08 | ₹28.96 | ₹29.19 | ₹26.11 | ₹26.79 | 1,626,949 |
| 2026-06-05 | ₹30.39 | ₹31.19 | ₹28.40 | ₹28.96 | 2,040,117 |
| 2026-06-04 | ₹30.30 | ₹32.41 | ₹29.53 | ₹30.00 | 13,433,330 |
| 2026-06-03 | ₹30.92 | ₹31.58 | ₹30.61 | ₹30.87 | 390,097 |
| 2026-06-02 | ₹30.02 | ₹31.44 | ₹30.02 | ₹30.92 | 424,379 |
| 2026-06-01 | ₹32.19 | ₹32.19 | ₹30.17 | ₹31.02 | 579,774 |
| 2026-05-29 | ₹31.00 | ₹32.27 | ₹30.69 | ₹31.42 | 4,153,621 |
| 2026-05-27 | ₹30.99 | ₹31.40 | ₹30.41 | ₹30.84 | 2,244,782 |
| 2026-05-26 | ₹31.61 | ₹32.00 | ₹30.60 | ₹31.19 | 526,319 |
| 2026-05-25 | ₹31.42 | ₹32.23 | ₹31.24 | ₹31.60 | 1,686,700 |
| 2026-05-22 | ₹32.50 | ₹33.01 | ₹31.28 | ₹31.40 | 1,171,633 |
| 2026-05-21 | ₹32.27 | ₹33.25 | ₹31.81 | ₹32.92 | 5,168,358 |
| 2026-05-20 | ₹30.18 | ₹31.68 | ₹29.19 | ₹31.67 | 2,749,799 |
| 2026-05-19 | ₹28.76 | ₹30.19 | ₹28.76 | ₹30.18 | 1,134,033 |
| 2026-05-18 | ₹29.66 | ₹29.66 | ₹28.58 | ₹28.76 | 1,191,026 |
| 2026-05-15 | ₹31.37 | ₹32.92 | ₹29.81 | ₹30.05 | 2,946,080 |
| 2026-05-14 | ₹32.98 | ₹33.00 | ₹31.08 | ₹31.37 | 890,816 |
| 2026-05-13 | ₹34.88 | ₹34.88 | ₹32.00 | ₹32.34 | 1,088,963 |
| 2026-05-12 | ₹34.76 | ₹35.01 | ₹33.55 | ₹33.55 | 866,356 |
| 2026-05-11 | ₹37.98 | ₹37.98 | ₹34.96 | ₹35.31 | 1,477,352 |
| 2026-05-08 | ₹36.19 | ₹38.17 | ₹36.16 | ₹36.79 | 2,083,043 |
| 2026-05-07 | ₹37.15 | ₹37.15 | ₹36.10 | ₹36.36 | 654,446 |
| 2026-05-06 | ₹36.01 | ₹37.13 | ₹36.01 | ₹36.48 | 650,821 |
| 2026-05-05 | ₹37.68 | ₹37.68 | ₹36.30 | ₹36.58 | 415,877 |
| 2026-05-04 | ₹37.79 | ₹37.79 | ₹36.25 | ₹37.03 | 675,591 |
| 2026-04-30 | ₹38.25 | ₹38.25 | ₹36.20 | ₹36.90 | 799,924 |
| 2026-04-29 | ₹38.15 | ₹39.20 | ₹36.95 | ₹37.40 | 1,258,056 |
| 2026-04-28 | ₹37.05 | ₹39.05 | ₹37.05 | ₹38.05 | 669,029 |
| 2026-04-27 | ₹40.00 | ₹40.45 | ₹37.25 | ₹37.65 | 2,088,941 |
| 2026-04-24 | ₹41.85 | ₹41.90 | ₹38.95 | ₹39.20 | 803,426 |
| 2026-04-23 | ₹39.60 | ₹43.25 | ₹39.25 | ₹40.95 | 1,678,644 |
| 2026-04-22 | ₹41.20 | ₹41.95 | ₹41.20 | ₹41.20 | 386,196 |
| 2026-04-21 | ₹46.35 | ₹46.40 | ₹43.35 | ₹43.35 | 1,667,132 |
| 2026-04-20 | ₹41.50 | ₹45.65 | ₹41.50 | ₹45.60 | 1,540,016 |
Elitecon International Share Price Performance Analysis (Apr 2026 - Oct 2026)
ELITECON price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-83.57%
₹45.60 → ₹7.49
Year to Date
Price Volatility
45.94%
High Volatility
Year to Date
Average Daily Volume
4,143,801
Year to Date Average
NSE Exchange
Elitecon International Share Price History – Frequently Asked Questions
Common questions about ELITECON historical data and records. Review ELITECON PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Elitecon International (ELITECON)?
The all-time high share price of Elitecon International was ₹46.4 recorded on April 21, 2026 on the NSE exchange.
What is the all-time low share price of Elitecon International (ELITECON)?
The all-time low share price of Elitecon International was ₹7.08 recorded on September 10, 2026 on the NSE exchange.
How can I download ELITECON historical share price data?
You can download Elitecon International historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ELITECON shares?
The highest trading volume day for Elitecon International was 33,059,819 shares traded on September 10, 2026 on the NSE exchange, with share price at ₹7.8.