Price Data Selection & Download
Elitecon International Share Price All Time Records & Statistics (Apr 2026 - Sep 2026)
106 daily OHLCV records on NSE from April 2026 to Sept. 2026. Analyse ELITECON promoter holding to track promoter, FII and institutional holdings.
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 - Sep 2026)
ELITECON daily open, high, low, close and volume (OHLCV) on NSE — 106 records.
Total Records
106
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - Sep 2026)
ELITECON price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-82.48%
₹45.60 → ₹7.99
Year to Date
Price Volatility
41.35%
High Volatility
Year to Date
Average Daily Volume
3,557,941
Year to Date Average
NSE Exchange
Elitecon International Share Price History – Frequently Asked Questions
Common questions about ELITECON historical data and records. For live price, key ratios and fundamentals, see Elitecon International share price screener.
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.