Elcid Investments Ltd
BSE :503681 Sector : FinanceBuy, Sell or Hold ?
Ask The Analyst
BSE
prev close
OPEN PRICE
volume
Today's low / high
52 WK low / high
bid price (qty)
offer price (qty)
NSE
prev close
open price
volume
Today's' low / high
52 WK low / high
bid price (qty)
offer price (qty)
Historical Data
Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 10 Jan 2025 | 172396.35 | 176175.00 | 176175.00 | 171505.00 | 54 | -2.14% |
| 09 Jan 2025 | 176175.00 | 180000.00 | 180000.00 | 176001.00 | 26 | -0.83% |
| 08 Jan 2025 | 177649.50 | 176590.00 | 182000.00 | 173300.00 | 81 | 2.09% |
| 07 Jan 2025 | 174014.50 | 178001.95 | 178001.95 | 172000.00 | 48 | 1.10% |
| 06 Jan 2025 | 172123.95 | 180000.00 | 180676.00 | 172092.50 | 160 | -4.98% |
| 03 Jan 2025 | 181150.00 | 182999.00 | 183575.00 | 180600.00 | 61 | -0.43% |
| 02 Jan 2025 | 181927.55 | 182341.70 | 184600.00 | 181100.05 | 71 | -0.23% |
| 01 Jan 2025 | 182341.70 | 181500.00 | 184000.00 | 179001.00 | 47 | 0.48% |
| 31 Dec 2024 | 181470.65 | 186500.00 | 186500.00 | 179000.00 | 73 | -1.88% |
| 30 Dec 2024 | 184956.65 | 189000.00 | 189925.00 | 184651.00 | 76 | -2.62% |
| 27 Dec 2024 | 189925.00 | 188400.00 | 191975.00 | 188000.05 | 42 | -0.20% |
| 26 Dec 2024 | 190300.00 | 190900.00 | 193900.00 | 189107.00 | 55 | -0.62% |
| 24 Dec 2024 | 191478.80 | 192167.00 | 194900.00 | 190100.00 | 66 | -0.36% |
| 23 Dec 2024 | 192167.55 | 193999.95 | 196000.00 | 190000.00 | 143 | 2.70% |
| 20 Dec 2024 | 187109.55 | 192400.00 | 193900.50 | 185005.00 | 87 | -1.63% |
| 19 Dec 2024 | 190205.30 | 189000.00 | 196800.00 | 184001.05 | 96 | -1.80% |
| 18 Dec 2024 | 193683.50 | 204990.00 | 204990.00 | 192100.00 | 87 | -2.99% |
| 17 Dec 2024 | 199649.90 | 202000.00 | 203940.00 | 196000.00 | 181 | 1.51% |
| 16 Dec 2024 | 196672.35 | 183784.05 | 196911.40 | 178158.00 | 401 | 4.87% |
| 13 Dec 2024 | 187534.70 | 197500.00 | 197500.00 | 187534.70 | 225 | -5.00% |
| 12 Dec 2024 | 197404.90 | 207000.00 | 207000.00 | 197255.85 | 357 | -4.93% |
| 11 Dec 2024 | 207637.70 | 211200.00 | 214790.00 | 206000.00 | 167 | -1.92% |
| 10 Dec 2024 | 211696.20 | 216990.00 | 216990.00 | 211001.00 | 85 | -1.84% |
| 09 Dec 2024 | 215659.35 | 215005.50 | 220700.00 | 212510.00 | 82 | -2.18% |
| 06 Dec 2024 | 220456.55 | 226799.00 | 226799.00 | 219500.05 | 92 | -1.35% |
| 05 Dec 2024 | 223468.70 | 221500.00 | 227000.00 | 221400.00 | 88 | -1.35% |
| 04 Dec 2024 | 226533.30 | 228800.00 | 231500.00 | 220201.00 | 128 | -0.58% |
| 03 Dec 2024 | 227853.65 | 233000.00 | 233000.00 | 224000.00 | 183 | 1.53% |
| 02 Dec 2024 | 224414.65 | 212000.00 | 224705.15 | 208000.00 | 240 | 4.86% |
| 29 Nov 2024 | 214004.95 | 209000.00 | 214999.00 | 205009.00 | 139 | 1.37% |
| 28 Nov 2024 | 211118.80 | 221342.80 | 221342.80 | 210275.70 | 246 | -4.62% |
| 27 Nov 2024 | 221342.80 | 208640.90 | 223524.00 | 208640.90 | 348 | 0.78% |
| 26 Nov 2024 | 219621.95 | 219622.00 | 226055.00 | 219621.95 | 152 | -5.00% |
| 25 Nov 2024 | 231180.95 | 232000.00 | 242174.00 | 230065.30 | 758 | -4.54% |
| 22 Nov 2024 | 242174.00 | 242174.00 | 242174.00 | 242174.00 | 48 | -5.00% |
| 21 Nov 2024 | 254920.00 | 254920.00 | 254920.00 | 254920.00 | 51 | -5.00% |
| 19 Nov 2024 | 268336.80 | 268336.80 | 280000.00 | 268336.80 | 316 | -5.00% |
| 18 Nov 2024 | 282459.75 | 255714.10 | 282631.30 | 255714.10 | 1351 | 4.94% |
| 14 Nov 2024 | 269172.70 | 269172.70 | 269172.70 | 269172.70 | 17 | -5.00% |
| 13 Nov 2024 | 283339.65 | 283339.65 | 283339.65 | 283339.65 | 27 | -5.00% |
| 12 Nov 2024 | 298252.25 | 298252.25 | 298252.25 | 298252.25 | 43 | -5.00% |
| 11 Nov 2024 | 313949.70 | 315000.00 | 315000.00 | 313949.70 | 104 | -5.00% |
| 08 Nov 2024 | 330473.35 | 329900.00 | 332399.95 | 322400.00 | 1531 | 4.38% |
| 07 Nov 2024 | 316597.45 | 316597.30 | 316597.45 | 314050.00 | 1292 | 5.00% |
| 06 Nov 2024 | 301521.40 | 301521.40 | 301521.40 | 297000.00 | 1032 | 5.00% |
| 05 Nov 2024 | 287163.25 | 287163.25 | 287163.25 | 287163.25 | 1285 | 5.00% |
| 04 Nov 2024 | 273488.85 | 273488.85 | 273488.85 | 273488.85 | 51 | 5.00% |
| 01 Nov 2024 | 260465.60 | 260465.60 | 260465.60 | 260465.60 | 59 | 5.00% |
| 31 Oct 2024 | 248062.50 | 248062.50 | 248062.50 | 248062.50 | 115 | 5.00% |
| 29 Oct 2024 | 236250.00 | 225000.00 | 236250.00 | 213800.00 | 241 | 6692534.56% |
| 21 Jun 2024 | 3.53 | 3.53 | 3.53 | 3.53 | 500 | 4.75% |
| 10 Nov 2023 | 3.37 | 3.37 | 3.37 | 3.37 | 1000 | 4.98% |
| 04 Jul 2023 | 3.21 | 3.21 | 3.21 | 3.21 | 2000 | 4.90% |
| 07 Dec 2022 | 3.06 | 3.06 | 3.06 | 3.06 | 100 | 4.79% |
| 23 Nov 2022 | 2.92 | 2.92 | 2.92 | 2.92 | 1 | 4.66% |
| 22 Nov 2022 | 2.79 | 2.79 | 2.79 | 2.79 | 1000 | 4.89% |
| 15 Nov 2022 | 2.66 | 2.66 | 2.66 | 2.66 | 20 | 4.72% |
| 04 Nov 2022 | 2.54 | 2.54 | 2.54 | 2.54 | 250 | 4.96% |
| 21 Oct 2022 | 2.42 | 2.42 | 2.42 | 2.42 | 1 | 4.76% |
| 14 Jun 2022 | 2.31 | 2.31 | 2.31 | 2.31 | 100 | 5.00% |
| 06 Jun 2022 | 2.20 | 2.20 | 2.20 | 2.20 | 1000 | 4.76% |
| 25 May 2022 | 2.10 | 2.10 | 2.10 | 2.10 | 2 | -87.65% |
| 14 Sep 2021 | 17.00 | 17.00 | 17.00 | 17.00 | 1 | 4.94% |
| 27 Jul 2021 | 16.20 | 16.20 | 16.20 | 16.20 | 100 | 4.72% |
| 14 May 2021 | 15.47 | 15.47 | 15.47 | 15.47 | 100 | 4.95% |
| 28 Jan 2021 | 14.74 | 14.74 | 14.74 | 14.74 | 1 | 4.99% |
| 14 Dec 2020 | 14.04 | 14.04 | 14.04 | 14.04 | 100 | 4.93% |
| 20 Oct 2020 | 13.38 | 13.38 | 13.38 | 13.38 | 25 | 4.94% |
| 07 Oct 2020 | 12.75 | 12.75 | 12.75 | 12.75 | 1 | 4.94% |
| 01 Oct 2020 | 12.15 | 12.15 | 12.15 | 12.15 | 100 | 4.92% |
| 30 Sep 2020 | 11.58 | 11.58 | 11.58 | 11.58 | 275 | 4.99% |
| 31 Jul 2020 | 11.03 | 11.03 | 11.03 | 11.03 | 5000 | 4.95% |
| 27 Jul 2020 | 10.51 | 10.51 | 10.51 | 10.51 | 1050 | 5.00% |
| 22 Jul 2020 | 10.01 | 10.01 | 10.01 | 10.01 | 1000 | 4.93% |
| 21 Jul 2020 | 9.54 | 9.54 | 9.54 | 9.54 | 1000 | 4.95% |
| 15 Jun 2020 | 9.09 | 9.09 | 9.09 | 9.09 | 1 | 4.97% |
| 08 Apr 2020 | 8.66 | 8.66 | 8.66 | 8.66 | 800 | 4.97% |
