Price Data Selection & Download
Elantas Beck Share Price All Time Records & Statistics (Apr 2026 - Jul 2026)
67 daily OHLCV records on NSE from April 2026 to July 2026.
Share Price All Time High
₹10965.00
June 04, 2026
NSE Exchange
Share Price All Time Low
₹8900.00
May 18, 2026
NSE Exchange
Highest Volume Trading Day
9,303
June 04, 2026 • ₹9912.50
NSE Exchange
Share Price History Data (Apr 2026 - Jul 2026)
ELANTAS daily open, high, low, close and volume (OHLCV) on NSE — 67 records.
Total Records
67
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹9197.00 | ₹9357.00 | ₹9197.00 | ₹9266.00 | 762 |
| 2026-07-23 | ₹9306.00 | ₹9386.00 | ₹9201.00 | ₹9250.00 | 568 |
| 2026-07-22 | ₹9412.00 | ₹9535.00 | ₹9301.00 | ₹9349.00 | 423 |
| 2026-07-21 | ₹9585.00 | ₹9601.00 | ₹9435.00 | ₹9545.00 | 291 |
| 2026-07-20 | ₹9279.00 | ₹9712.00 | ₹9200.00 | ₹9532.00 | 1,560 |
| 2026-07-17 | ₹9303.00 | ₹9320.00 | ₹9211.00 | ₹9280.00 | 447 |
| 2026-07-16 | ₹9599.00 | ₹9650.00 | ₹9151.00 | ₹9203.00 | 908 |
| 2026-07-15 | ₹9509.00 | ₹9568.00 | ₹9306.00 | ₹9383.00 | 1,381 |
| 2026-07-14 | ₹9529.00 | ₹9543.00 | ₹9408.00 | ₹9522.00 | 493 |
| 2026-07-13 | ₹9605.00 | ₹9697.00 | ₹9426.00 | ₹9461.00 | 641 |
| 2026-07-10 | ₹9998.00 | ₹9998.00 | ₹9502.00 | ₹9606.00 | 962 |
| 2026-07-09 | ₹9331.00 | ₹9923.00 | ₹9324.00 | ₹9758.00 | 810 |
| 2026-07-08 | ₹9598.00 | ₹9598.00 | ₹9211.00 | ₹9258.00 | 833 |
| 2026-07-07 | ₹9943.00 | ₹9943.00 | ₹9456.00 | ₹9520.00 | 1,220 |
| 2026-07-06 | ₹10120.00 | ₹10143.00 | ₹9761.00 | ₹9858.00 | 1,185 |
| 2026-07-03 | ₹10041.00 | ₹10478.00 | ₹9936.00 | ₹10068.00 | 1,472 |
| 2026-07-02 | ₹10269.00 | ₹10480.00 | ₹10055.00 | ₹10137.00 | 840 |
| 2026-07-01 | ₹10680.00 | ₹10817.00 | ₹10325.00 | ₹10384.00 | 1,159 |
| 2026-06-30 | ₹10719.00 | ₹10850.00 | ₹10600.00 | ₹10724.00 | 1,107 |
| 2026-06-29 | ₹10500.50 | ₹10875.00 | ₹10500.50 | ₹10619.50 | 1,425 |
| 2026-06-25 | ₹10900.00 | ₹10900.00 | ₹10486.00 | ₹10540.00 | 1,868 |
| 2026-06-24 | ₹10768.50 | ₹10930.00 | ₹10635.00 | ₹10755.00 | 1,023 |
| 2026-06-23 | ₹10732.00 | ₹10839.00 | ₹10550.00 | ₹10738.00 | 1,285 |
| 2026-06-22 | ₹10830.00 | ₹10949.00 | ₹10500.00 | ₹10672.00 | 1,516 |
| 2026-06-19 | ₹10675.00 | ₹10799.00 | ₹10289.00 | ₹10619.00 | 1,515 |
| 2026-06-18 | ₹10235.00 | ₹10559.50 | ₹10180.50 | ₹10505.50 | 1,626 |
| 2026-06-17 | ₹10116.00 | ₹10470.50 | ₹9976.50 | ₹10299.00 | 1,500 |
| 2026-06-16 | ₹9842.50 | ₹10196.00 | ₹9535.50 | ₹10011.50 | 2,207 |
| 2026-06-15 | ₹9565.00 | ₹9900.00 | ₹9565.00 | ₹9815.50 | 926 |
| 2026-06-12 | ₹9440.00 | ₹9690.00 | ₹9016.50 | ₹9545.00 | 1,499 |
| 2026-06-11 | ₹9558.50 | ₹9636.50 | ₹9303.00 | ₹9330.50 | 888 |
| 2026-06-10 | ₹9792.00 | ₹9795.00 | ₹9351.50 | ₹9475.50 | 965 |
| 2026-06-09 | ₹9760.00 | ₹9841.00 | ₹9532.00 | ₹9652.50 | 414 |
| 2026-06-08 | ₹9899.00 | ₹9899.00 | ₹9603.50 | ₹9644.50 | 653 |
| 2026-06-05 | ₹9998.00 | ₹10165.50 | ₹9861.00 | ₹9967.00 | 1,819 |
| 2026-06-04 | ₹9704.00 | ₹10965.00 | ₹9704.00 | ₹9912.50 | 9,303 |
| 2026-06-03 | ₹9701.00 | ₹9825.00 | ₹9509.50 | ₹9702.50 | 1,012 |
| 2026-06-02 | ₹9500.00 | ₹9530.00 | ₹9290.50 | ₹9479.00 | 285 |
| 2026-06-01 | ₹9195.50 | ₹9513.00 | ₹9143.00 | ₹9466.50 | 896 |
| 2026-05-29 | ₹9313.50 | ₹9400.00 | ₹9150.00 | ₹9252.50 | 574 |
| 2026-05-27 | ₹9051.50 | ₹9350.00 | ₹9031.00 | ₹9317.50 | 479 |
| 2026-05-26 | ₹9140.50 | ₹9399.00 | ₹9000.00 | ₹9070.00 | 1,902 |
| 2026-05-25 | ₹9180.00 | ₹9290.00 | ₹9108.00 | ₹9246.00 | 285 |
| 2026-05-22 | ₹9152.00 | ₹9266.00 | ₹9022.00 | ₹9147.50 | 632 |
| 2026-05-21 | ₹9106.50 | ₹9385.50 | ₹9015.00 | ₹9210.00 | 1,905 |
| 2026-05-20 | ₹9179.00 | ₹9450.00 | ₹9175.50 | ₹9340.50 | 346 |
| 2026-05-19 | ₹9095.00 | ₹9249.50 | ₹9090.00 | ₹9174.50 | 434 |
| 2026-05-18 | ₹9148.50 | ₹9169.00 | ₹8900.00 | ₹9034.00 | 964 |
| 2026-05-15 | ₹9440.00 | ₹9440.00 | ₹9100.00 | ₹9159.50 | 1,477 |
| 2026-05-14 | ₹9311.00 | ₹9499.50 | ₹9292.00 | ₹9360.00 | 727 |
| 2026-05-13 | ₹9399.00 | ₹9445.00 | ₹9055.00 | ₹9214.00 | 2,932 |
| 2026-05-12 | ₹9752.50 | ₹9910.00 | ₹9475.50 | ₹9545.00 | 620 |
| 2026-05-11 | ₹10074.50 | ₹10145.00 | ₹9650.00 | ₹9767.00 | 1,264 |
| 2026-05-08 | ₹9725.50 | ₹10150.00 | ₹9725.50 | ₹10024.50 | 515 |
| 2026-05-07 | ₹9451.00 | ₹9849.00 | ₹9442.00 | ₹9729.00 | 655 |
| 2026-05-06 | ₹9799.00 | ₹9799.50 | ₹9370.50 | ₹9421.50 | 651 |
| 2026-05-05 | ₹9580.50 | ₹9600.00 | ₹9400.50 | ₹9461.00 | 377 |
| 2026-05-04 | ₹9620.00 | ₹10002.00 | ₹9411.00 | ₹9606.00 | 582 |
| 2026-04-30 | ₹10023.00 | ₹10030.20 | ₹9430.00 | ₹9611.30 | 757 |
| 2026-04-29 | ₹9649.00 | ₹10103.00 | ₹9600.00 | ₹10022.30 | 1,352 |
| 2026-04-28 | ₹9083.80 | ₹9879.95 | ₹9079.90 | ₹9512.45 | 1,379 |
| 2026-04-27 | ₹9149.95 | ₹9174.95 | ₹8990.00 | ₹9047.55 | 992 |
| 2026-04-24 | ₹9155.80 | ₹9155.80 | ₹8985.00 | ₹9035.65 | 537 |
| 2026-04-23 | ₹9223.00 | ₹9223.00 | ₹9100.00 | ₹9110.20 | 455 |
| 2026-04-22 | ₹9279.95 | ₹9288.00 | ₹9150.20 | ₹9222.60 | 855 |
| 2026-04-21 | ₹9285.00 | ₹9285.00 | ₹9135.00 | ₹9202.95 | 447 |
| 2026-04-20 | ₹9218.00 | ₹9290.00 | ₹9005.00 | ₹9255.00 | 395 |
Elantas Beck Share Price Performance Analysis (Apr 2026 - Jul 2026)
ELANTAS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+0.12%
₹9255.00 → ₹9266.00
Year to Date
Price Volatility
4.98%
Low Volatility
Year to Date
Average Daily Volume
1,107
Year to Date Average
NSE Exchange
Elantas Beck Share Price History – Frequently Asked Questions
Common questions about ELANTAS historical data and records. For live price, key ratios and fundamentals, see Elantas Beck share price screener.
What is the all-time high share price of Elantas Beck (ELANTAS)?
The all-time high share price of Elantas Beck was ₹10965.0 recorded on June 04, 2026 on the NSE exchange.
What is the all-time low share price of Elantas Beck (ELANTAS)?
The all-time low share price of Elantas Beck was ₹8900.0 recorded on May 18, 2026 on the NSE exchange.
How can I download ELANTAS historical share price data?
You can download Elantas Beck 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 ELANTAS shares?
The highest trading volume day for Elantas Beck was 9,303 shares traded on June 04, 2026 on the NSE exchange, with share price at ₹9912.5.