BSE · ELANTAS · stock

ELANTAS Beck India Limited (ELANTAS) stock price history

Every BSE trading session of ELANTAS Beck India Limited from Jun 22, 2000 to Sep 28, 2026: 6,547 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ELANTAS data, free keyYear by year table

ELANTAS adjusted close, 2000 to 2026

ELANTASELANTAS Beck India Limited
₹13,870+44.0% over one year
20052010201520202025
₹14,744
All time high, 2026
₹14,898
52 week high, ₹7,105 low
6,547
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

ELANTAS key facts

  • ELANTAS Beck India Limited (ELANTAS) closed at ₹13,870 on Sep 28, 2026 on BSE.
  • ELANTAS's all time high close is ₹14,744, set on Sep 21, 2026; its all time low close is ₹23.47 on Dec 31, 2001.
  • ELANTAS's 52 week range is ₹7,105 to ₹14,898.
  • ELANTAS returned +44.0% over the year to Sep 28, 2026 and +276.9% over five years.
  • Over ten years ELANTAS returned +751%, +23.9% a year compounded.
  • ELANTAS's deepest drawdown was -82.2% from Mar 19, 2012 to Sep 11, 2013.
  • DataCedar holds 6,547 daily sessions of ELANTAS history from Jun 22, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ELANTAS price chart, 2000 to 2026

ELANTAS adjusted close, Jun 22, 2000 to Sep 28, 2026₹24.64₹203.45₹1,680₹13,870200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ELANTAS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+20.5%
3 months+32.0%
6 months+71.5%
Year to date+45.0%
1 year+44.0%
3 years+85.1%
5 years+276.9%
10 years+751.3%
Since Jun 22, 2000+52,222%
Compound annual growth, 26.3 years+26.9%

ELANTAS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₹14,744 on Sep 21, 2026
All time low close
₹23.47 on Dec 31, 2001
52 week high
₹14,898 on Sep 15, 2026
52 week low
₹7,105 on Mar 23, 2026
Deepest drawdown
-82.2% from Mar 19, 2012 to Sep 11, 2013, recovered Mar 15, 2017
Best single session
+20.0% on Aug 10, 2009
Worst single session
-24.5% on Dec 31, 2001
Volatility, 1 year annualised
41.5%
Sessions closing higher, 1 year
46%
Growth of 1 since 2000
523×
Best calendar year
2004, +251%
Worst calendar year
2008, -58%

ELANTAS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jun 22, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₹9,592₹14,898₹7,105₹13,870+45.0%149.8K184
2025₹12,781₹14,239₹8,138₹9,566-25.0%209.8K248
2024₹8,583₹14,957₹7,586₹12,760+50.5%216.3K245
2023₹4,331₹8,583₹4,064₹8,477+95.5%212.1K245
2022₹3,674₹5,030₹2,839₹4,336+18.5%402K248
2021₹2,696₹4,358₹2,695₹3,659+33.6%344.4K248
2020₹2,460₹3,174₹1,567₹2,740+11.7%776.9K251
2019₹2,228₹2,599₹1,884₹2,452+10.0%445.7K243
2018₹2,082₹2,371₹1,708₹2,230+0.3%388.2K246
2017₹1,793₹2,272₹1,702₹2,223+24.0%362.2K248
2016₹1,541₹1,824₹1,140₹1,792+18.2%621.9K246
2015₹960.56₹1,543₹953.48₹1,516+56.7%1M246
2014₹499.56₹1,094₹421.39₹967.70+93.0%2.2M244
2013₹902.92₹922.05₹320.72₹501.45-43.9%2.1M248
2012₹1,088₹1,989₹834.13₹893.05-18.7%272.6K245
2011₹661.91₹1,546₹567.57₹1,098+69.2%378.9K246
2010₹354.66₹703.00₹279.30₹649.32+82.2%1.7M250
2009₹113.22₹380.95₹106.96₹356.36+197.3%913.1K243
2008₹298.34₹356.01₹113.22₹119.88-58.0%143.8K246
2007₹277.79₹368.67₹207.92₹285.25+3.1%351.3K248
2006₹224.03₹371.15₹165.95₹276.67+16.8%316.6K247
2005₹165.24₹312.23₹127.62₹236.80+43.3%633.7K250
2004₹48.00₹176.35₹34.77₹165.24+250.7%743.8K262
2003₹32.10₹54.65₹27.70₹47.11+46.8%467.6K261
2002₹23.47₹37.14₹23.47₹32.10+36.8%86.6K261
2001₹30.21₹31.09₹23.47₹23.47-22.3%34261
2000₹26.51₹35.35₹25.08₹30.21n/a30.2K137

ELANTAS monthly closes, last 12 months

MonthMonth end closeChange
September 2026₹13,870+19.6%
August 2026₹11,599+22.9%
July 2026₹9,434-11.9%
June 2026₹10,711+16.2%
May 2026₹9,218-4.1%
April 2026₹9,617+17.3%
March 2026₹8,196-8.6%
February 2026₹8,968+9.5%
January 2026₹8,192-14.4%
December 2025₹9,566-1.4%
November 2025₹9,706+1.2%
October 2025₹9,593-2.0%

About the ELANTAS data

Daily bars. 6,547 sessions from Jun 22, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 22, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ELANTAS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BSE

  • EKENNIS Ekennis Software Service Limited
  • EKI EKI Energy Services Limited
  • ELAND E-Land Apparel Limited
  • ELANGO Elango Industries Limited
  • ELCIDIN Elcid Investments Limited
  • ELDEHSG Eldeco Housing and Industries Limited
  • ELECON Elecon Engineering Company Limited
  • ELECTCAST Electrosteel Castings Limited

Common questions

ELANTAS share price history

Start with any symbol.

Start free