Elixir Capital Ltd

ELIX
🏛️ india →
111.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 56.05 58.40 56.00 57.25 0.0M
2021-12-30 63.90 63.90 58.80 58.80 0.0M
2021-12-29 62.95 62.95 59.20 61.85 0.1M
2021-12-28 53.95 58.25 53.95 57.25 0.0M
2021-12-27 51.25 53.85 51.25 53.35 0.0M
2021-12-24 51.30 52.50 49.35 51.25 0.0M
2021-12-23 49.00 53.00 49.00 50.05 0.0M
2021-12-22 48.75 49.00 47.10 48.75 0.0M
2021-12-21 45.00 50.05 44.00 48.70 0.0M
2021-12-20 49.30 49.30 44.25 45.50 0.0M
2021-12-17 51.90 51.90 46.30 48.30 0.0M
2021-12-16 52.00 52.00 48.00 50.55 0.0M
2021-12-15 52.30 52.45 50.30 50.95 0.0M
2021-12-14 50.45 51.90 49.45 51.40 0.0M
2021-12-13 49.95 50.90 48.05 49.45 0.0M
2021-12-10 49.90 49.95 45.15 48.05 0.0M
2021-12-09 50.80 50.80 46.00 46.85 0.0M
2021-12-08 44.00 46.50 43.50 46.40 0.0M
2021-12-07 43.50 45.00 42.10 44.00 0.0M
2021-12-06 42.05 43.85 41.65 42.60 0.0M
2021-12-03 44.00 44.00 41.60 42.15 0.0M
2021-12-02 41.05 43.40 41.05 42.35 0.0M
2021-12-01 42.70 42.70 40.60 41.60 0.0M
2021-11-30 40.70 42.25 39.50 41.45 0.0M
2021-11-29 42.70 43.90 40.55 40.70 0.0M
2021-11-26 42.30 43.10 41.85 42.60 0.0M
2021-11-25 44.35 44.35 42.85 43.15 0.0M
2021-11-24 41.30 43.50 41.30 42.85 0.0M
2021-11-23 42.95 42.95 41.10 41.50 0.0M
2021-11-22 43.20 43.20 40.00 41.85 0.0M
2021-11-18 42.60 42.80 40.00 41.60 0.0M
2021-11-17 42.15 43.10 40.30 41.20 0.0M
2021-11-16 43.50 43.50 40.15 41.30 0.0M
2021-11-15 43.85 43.85 41.75 42.25 0.0M
2021-11-12 44.20 44.20 41.65 42.55 0.0M
2021-11-11 42.80 43.90 42.00 43.30 0.0M
2021-11-10 43.30 43.30 40.80 41.85 0.0M
2021-11-09 42.15 44.80 42.00 42.35 0.0M
2021-11-08 44.25 44.75 41.40 44.00 0.0M
2021-11-04 44.95 44.95 42.25 43.40 0.0M
2021-11-03 45.70 45.70 43.00 44.25 0.0M
2021-11-02 43.70 43.70 41.10 43.60 0.0M
2021-11-01 42.10 42.10 40.40 41.65 0.0M
2021-10-29 39.30 42.00 38.15 40.10 0.0M
2021-10-28 42.20 42.20 39.40 40.00 0.0M
2021-10-27 43.20 43.20 40.00 41.45 0.0M
2021-10-26 41.90 41.90 40.25 41.45 0.0M
2021-10-25 43.85 43.85 40.00 40.10 0.0M
2021-10-22 42.70 42.70 39.30 41.80 0.0M
2021-10-21 43.95 43.95 40.30 41.00 0.0M
2021-10-20 42.85 43.90 41.55 42.35 0.0M
2021-10-19 41.25 45.05 41.05 43.70 0.0M
2021-10-18 42.95 43.25 40.40 42.95 0.0M
2021-10-14 42.40 42.40 40.65 41.20 0.0M
2021-10-13 42.50 42.80 40.30 42.10 0.0M
2021-10-12 42.95 42.95 41.10 41.85 0.0M
2021-10-11 43.00 43.85 41.00 41.00 0.0M
2021-10-08 42.95 42.95 40.10 41.95 0.0M
2021-10-07 41.05 42.80 40.75 41.50 0.0M
2021-10-06 43.05 43.05 41.15 42.85 0.0M
2021-10-05 43.65 43.65 41.50 42.95 0.0M
2021-10-04 43.50 43.55 40.10 42.80 0.0M
2021-10-01 41.70 43.90 41.50 42.00 0.0M
2021-09-30 43.00 43.10 43.00 43.00 0.0M
2021-09-29 44.00 44.00 40.00 43.00 0.0M
2021-09-28 43.00 43.40 41.80 42.00 0.0M
2021-09-27 43.95 43.95 41.65 41.65 0.0M
2021-09-24 43.90 43.90 42.00 43.80 0.0M
2021-09-23 41.85 42.60 40.05 41.90 0.0M
2021-09-22 42.90 43.10 40.20 40.60 0.0M
2021-09-21 43.70 43.80 41.05 41.05 0.0M
2021-09-20 40.00 43.65 40.00 43.00 0.0M
2021-09-17 43.65 43.65 40.15 41.60 0.0M
2021-09-16 44.15 44.15 41.35 41.85 0.0M
2021-09-15 43.90 43.90 40.55 43.05 0.0M
2021-09-14 44.05 44.90 41.80 42.05 0.0M
2021-09-13 42.10 44.95 42.10 44.00 0.0M
2021-09-09 43.65 43.65 42.10 42.95 0.0M
2021-09-08 42.85 44.65 40.75 41.60 0.0M
2021-09-07 41.00 43.00 39.55 42.85 0.0M
2021-09-06 43.85 43.85 41.25 41.35 0.0M
2021-09-03 41.00 43.55 41.00 43.40 0.0M
2021-09-02 44.00 44.00 40.80 41.65 0.0M
2021-09-01 43.00 44.00 40.05 42.60 0.0M
2021-08-31 42.95 42.95 40.00 42.15 0.0M
2021-08-30 45.30 45.30 41.05 41.05 0.0M
2021-08-27 44.15 44.15 40.25 43.20 0.0M
2021-08-26 41.00 42.05 38.25 42.05 0.0M
2021-08-25 41.80 41.80 39.25 40.05 0.0M
2021-08-24 41.90 41.90 39.90 39.90 0.0M
2021-08-23 42.05 42.05 39.95 41.95 0.0M
2021-08-20 44.00 44.00 42.05 42.05 0.0M
2021-08-18 46.20 48.00 44.00 44.00 0.0M
2021-08-17 46.40 46.40 45.75 46.20 0.0M
2021-08-16 44.60 46.80 43.50 45.45 0.0M
2021-08-13 47.35 47.35 44.25 44.60 0.0M
2021-08-12 46.00 47.50 43.65 45.10 0.0M
2021-08-11 48.00 48.00 45.00 45.90 0.0M
2021-08-10 48.00 51.35 47.25 47.35 0.0M
2021-08-09 51.95 51.95 49.35 49.40 0.0M
2021-08-06 51.20 52.15 49.90 51.90 0.0M
2021-08-05 50.55 50.55 48.50 49.70 0.0M
2021-08-04 52.90 52.90 48.00 48.15 0.0M
2021-08-03 54.60 54.60 50.30 50.45 0.0M
2021-08-02 56.45 56.45 51.20 52.00 0.0M
2021-07-30 56.25 56.25 52.35 53.85 0.0M
2021-07-29 53.10 53.65 51.00 53.60 0.0M
2021-07-28 49.55 53.10 49.55 51.10 0.0M
2021-07-27 52.60 53.00 50.05 51.70 0.0M
2021-07-26 49.50 52.65 49.50 50.65 0.0M
2021-07-23 49.00 52.50 49.00 50.15 0.0M
2021-07-22 52.35 53.30 49.90 50.00 0.0M
2021-07-20 51.85 52.35 50.05 52.35 0.0M
2021-07-19 50.20 50.20 48.55 49.90 0.0M
2021-07-16 51.90 51.90 48.50 49.85 0.0M
2021-07-15 50.45 51.85 48.10 48.90 0.0M
2021-07-14 52.90 52.90 49.00 50.45 0.0M
2021-07-13 51.95 51.95 48.70 49.10 0.0M
2021-07-12 53.50 53.50 48.70 50.90 0.0M
2021-07-09 55.10 55.10 49.45 51.85 0.0M
2021-07-08 49.05 53.00 49.05 50.65 0.0M
2021-07-07 52.85 52.85 50.00 51.50 0.0M
2021-07-06 56.70 57.00 48.50 51.80 0.0M
2021-07-05 48.85 52.50 47.70 51.95 0.0M
2021-07-02 50.00 53.00 47.35 47.75 0.0M
2021-07-01 50.00 50.00 48.05 49.35 0.0M
2021-06-30 46.90 49.00 46.90 48.50 0.0M
2021-06-29 49.55 49.95 47.10 48.70 0.0M
2021-06-28 45.40 50.25 45.40 47.05 0.0M
2021-06-25 51.45 51.45 48.35 48.40 0.0M
2021-06-24 48.25 51.65 48.25 49.40 0.0M
2021-06-23 50.85 51.90 47.25 49.85 0.0M
2021-06-22 51.10 54.90 48.40 49.85 0.0M
2021-06-21 55.30 56.00 51.00 52.90 0.0M
2021-06-18 48.75 55.25 44.00 55.25 0.1M
2021-06-17 41.50 47.95 40.45 46.05 0.0M
2021-06-16 38.00 42.70 37.50 40.80 0.0M
2021-06-15 35.00 38.00 34.30 36.95 0.0M
2021-06-14 39.00 39.00 33.05 35.00 0.0M
2021-06-11 35.00 39.40 33.05 34.50 0.0M
2021-06-10 36.00 39.20 30.30 34.60 0.0M
2021-06-09 35.00 35.00 32.20 33.00 0.0M
2021-06-08 31.55 35.00 31.55 33.30 0.0M
2021-06-07 31.00 35.70 31.00 34.05 0.0M
2021-06-04 35.00 35.80 30.60 34.00 0.0M
2021-06-03 33.00 34.95 30.35 34.00 0.0M
2021-06-02 33.45 33.50 32.95 33.35 0.0M
2021-06-01 32.85 38.60 31.00 32.00 0.0M
2021-05-31 34.00 34.00 31.50 32.20 0.0M
2021-05-28 36.40 36.40 27.00 33.35 0.0M
2021-05-27 33.65 33.65 31.50 32.95 0.0M
2021-05-26 29.40 32.60 29.40 32.30 0.0M
2021-05-25 33.70 33.70 30.35 31.40 0.0M
2021-05-24 31.75 34.45 30.00 31.00 0.0M
2021-05-21 35.00 35.00 30.95 31.20 0.0M
2021-05-20 31.75 33.00 29.05 30.65 0.0M
2021-05-19 31.75 31.75 30.00 30.05 0.0M
2021-05-18 36.35 36.35 28.60 30.25 0.0M
2021-05-17 31.75 31.75 28.50 30.30 0.0M
2021-05-14 33.90 33.90 29.10 29.10 0.0M
2021-05-12 29.05 30.90 28.60 29.05 0.0M
2021-05-11 31.30 31.30 28.50 31.20 0.0M
2021-05-10 29.10 29.95 28.25 29.45 0.0M
2021-05-07 30.95 31.25 28.00 29.05 0.0M
2021-05-06 29.70 29.70 28.15 28.35 0.0M
2021-05-05 30.00 30.00 27.05 28.70 0.0M
2021-05-04 31.50 31.50 28.15 28.25 0.0M
2021-05-03 31.95 31.95 28.15 28.40 0.0M
2021-04-30 30.75 30.75 28.55 29.90 0.0M
2021-04-29 31.95 31.95 28.25 28.45 0.0M
2021-04-28 29.05 32.30 28.05 29.00 0.0M
2021-04-27 28.05 33.80 28.05 30.40 0.0M
2021-04-26 33.90 33.90 28.10 28.45 0.0M
2021-04-23 31.00 32.00 28.55 28.70 0.0M
2021-04-22 29.40 35.25 29.35 30.90 0.0M
2021-04-20 25.75 29.95 25.75 29.40 0.0M
2021-04-19 29.80 29.80 25.05 26.90 0.0M
2021-04-16 29.95 29.95 28.05 28.05 0.0M
2021-04-15 31.85 31.85 28.50 28.75 0.0M
2021-04-13 32.00 32.00 28.05 28.55 0.0M
2021-04-12 29.45 30.00 28.05 29.65 0.0M
2021-04-09 29.40 29.40 29.00 29.00 0.0M
2021-04-08 30.90 30.90 28.00 29.10 0.0M
2021-04-07 30.90 30.90 29.55 30.10 0.0M
2021-04-06 28.50 28.60 27.65 28.50 0.0M
2021-04-05 31.95 31.95 28.50 29.15 0.0M
2021-04-01 30.90 30.90 29.85 29.85 0.0M
2021-03-31 32.40 32.40 28.55 28.60 0.0M
2021-03-30 30.45 30.45 28.55 29.85 0.0M
2021-03-26 32.30 32.30 28.55 29.45 0.0M
2021-03-25 32.35 32.35 27.05 28.50 0.0M
2021-03-24 29.50 29.50 26.30 29.30 0.0M
2021-03-23 32.40 32.40 28.00 29.50 0.0M
2021-03-22 32.40 32.40 28.00 28.05 0.0M
2021-03-19 29.65 29.65 28.05 29.15 0.0M
2021-03-18 29.75 29.95 28.05 29.05 0.0M
2021-03-17 29.90 30.00 28.00 29.05 0.0M
2021-03-16 29.90 29.90 27.60 29.10 0.0M
2021-03-15 30.90 30.90 27.00 28.85 0.0M
2021-03-12 29.85 29.85 28.50 28.50 0.0M
2021-03-10 30.00 30.00 27.20 28.50 0.0M
2021-03-09 30.70 30.70 28.05 28.85 0.0M
2021-03-08 29.00 30.90 28.00 28.65 0.0M
2021-03-05 30.30 30.30 28.00 28.30 0.0M
2021-03-04 30.80 30.80 26.30 29.45 0.0M
2021-03-03 31.95 31.95 28.10 28.45 0.0M
2021-03-02 31.95 31.95 27.55 30.35 0.0M
2021-03-01 31.95 31.95 28.25 29.75 0.0M
2021-02-26 30.50 30.50 28.60 29.75 0.0M
2021-02-25 31.90 31.90 28.10 29.50 0.0M
2021-02-24 32.00 32.00 28.15 29.00 0.0M
2021-02-23 32.50 32.50 27.05 29.00 0.0M
2021-02-22 31.95 31.95 27.25 29.00 0.0M
2021-02-19 29.80 29.80 27.00 27.10 0.0M
2021-02-18 29.00 29.00 27.60 28.90 0.0M
2021-02-17 29.75 29.75 27.20 27.85 0.0M
2021-02-16 28.30 29.35 27.90 28.35 0.0M
2021-02-15 31.80 31.80 27.90 28.95 0.0M
2021-02-12 31.95 31.95 28.10 29.15 0.0M
2021-02-11 27.30 31.45 27.30 29.15 0.0M
2021-02-10 29.50 29.95 27.20 29.95 0.0M
2021-02-09 32.50 32.50 29.00 29.50 0.0M
2021-02-08 29.90 31.90 27.30 28.90 0.0M
2021-02-05 32.50 32.50 27.55 29.60 0.0M
2021-02-04 28.70 31.45 28.65 29.50 0.0M
2021-02-03 32.50 32.50 28.70 29.20 0.0M
2021-02-02 29.20 29.20 27.05 29.10 0.0M
2021-02-01 33.10 33.10 26.40 27.15 0.0M
2021-01-29 33.10 33.10 30.00 30.00 0.0M
2021-01-28 29.95 30.00 29.05 29.05 0.0M
2021-01-27 29.30 29.30 29.30 29.30 0.0M
2021-01-25 30.00 30.00 28.00 29.30 0.0M
2021-01-22 28.80 29.50 28.00 28.50 0.0M
2021-01-21 28.00 28.80 27.30 28.80 0.0M
2021-01-20 28.85 28.85 28.85 28.85 0.0M
2021-01-19 28.95 28.95 26.30 28.80 0.0M
2021-01-18 28.85 28.85 26.80 28.30 0.0M
2021-01-15 29.50 29.50 28.00 28.25 0.0M
2021-01-14 30.50 30.50 28.05 29.00 0.0M
2021-01-13 30.80 30.80 28.35 28.35 0.0M
2021-01-12 31.90 31.90 28.20 29.45 0.0M
2021-01-11 31.45 31.45 27.95 29.40 0.0M
2021-01-08 32.50 32.50 27.00 28.70 0.0M
2021-01-07 35.00 35.00 27.30 28.00 0.0M
2021-01-06 29.90 35.40 27.85 30.00 0.0M
2021-01-05 29.85 29.85 27.30 29.50 0.0M
2021-01-04 29.05 29.50 28.10 28.85 0.0M
2021-01-01 31.75 31.75 26.75 29.05 0.0M