ELTP

Elite Pharmaceuticals (QB) Historical Data

ELTP Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2022 0.0417 0.00295 7.61% 0.03875 0.0419 0.038 1,130,698
May 26 2022 0.03875 0.00 +0.00% 0.038 0.04 0.0375 0
May 26 2022 0.03875 0.00095 2.51% 0.038 0.04 0.0375 864,456
May 25 2022 0.0378 0.0008 2.16% 0.039 0.039 0.0375 807,629
May 24 2022 0.037 0.0002 0.54% 0.0361 0.0375 0.0361 572,302
May 23 2022 0.0368 0.00 +0.00% 0.0368 0.0368 0.0368 0
May 23 2022 0.0368 -0.0007 -1.87% 0.0368 0.0368 0.0368 13,030
May 20 2022 0.0375 0.0029 8.38% 0.0345 0.0375 0.0321 577,701
May 19 2022 0.0346 -0.0018 -4.95% 0.035 0.035 0.0323 71,000
May 18 2022 0.0364 -0.0008 -2.15% 0.03515 0.0364 0.03515 2,000
May 17 2022 0.0372 0.00 +0.00% 0.036 0.03728 0.0333 0
May 17 2022 0.0372 -0.0003 -0.8% 0.036 0.03728 0.0333 67,534
May 16 2022 0.0375 0.00 +0.00% 0.0375 0.0375 0.0338 0
May 16 2022 0.0375 0.00 0.0% 0.0375 0.0375 0.0338 163,272
May 13 2022 0.0375 0.0018 5.04% 0.0321 0.0375 0.03 409,253
May 12 2022 0.0357 0.00 +0.00% 0.03353 0.0359 0.03 0
May 12 2022 0.0357 -0.0017 -4.55% 0.03353 0.0359 0.03 248,858
May 11 2022 0.0374 0.0014 3.89% 0.0343 0.0375 0.0343 16,000
May 10 2022 0.036 -0.0028 -7.22% 0.039 0.039 0.035 96,408
May 09 2022 0.0388 0.00035 0.91% 0.03845 0.0399 0.0338 618,041
May 06 2022 0.03845 0.00 +0.00% 0.04045 0.04045 0.036 0
May 06 2022 0.03845 -0.00145 -3.63% 0.04045 0.04045 0.036 162,461
May 05 2022 0.0399 0.00 +0.00% 0.041 0.0418 0.0381 0
May 05 2022 0.0399 -0.0001 -0.25% 0.041 0.0418 0.0381 261,061
May 04 2022 0.04 0.00 0.0% 0.041 0.041 0.0362 402,022
May 03 2022 0.04 0.0036 9.89% 0.03616 0.04075 0.0357 601,915
May 02 2022 0.0364 0.00 +0.00% 0.0357 0.0364 0.0332 0
May 02 2022 0.0364 0.0014 4.0% 0.0357 0.0364 0.0332 38,145
Apr 29 2022 0.035 0.0005 1.45% 0.035 0.0364 0.034 342,581
Apr 28 2022 0.0345 0.0005 1.47% 0.035 0.035 0.034 45,664
Apr 27 2022 0.034 0.00 +0.00% 0.0355 0.0359 0.033 0
Apr 27 2022 0.034 0.0005 1.49% 0.0355 0.0359 0.033 125,983
Apr 26 2022 0.0335 -0.00015 -0.45% 0.0334 0.036 0.033 552,000
Apr 25 2022 0.03365 0.00 +0.00% 0.03375 0.0345 0.0321 0
Apr 25 2022 0.03365 -0.00085 -2.46% 0.03375 0.0345 0.0321 399,702
Apr 22 2022 0.0345 0.0003 0.88% 0.0306 0.035 0.0306 617,044
Apr 21 2022 0.0342 0.00 +0.00% 0.038 0.038 0.03343 0
Apr 21 2022 0.0342 -0.0017 -4.74% 0.038 0.038 0.03343 950,123
Apr 20 2022 0.0359 0.00028 0.79% 0.0358 0.0364 0.034 218,312
Apr 19 2022 0.03562 0.00 +0.00% 0.0364 0.0364 0.034 0
Apr 19 2022 0.03562 -0.00111 -3.02% 0.0364 0.0364 0.034 412,281
Apr 18 2022 0.03673 0.00055 1.52% 0.0395 0.0395 0.0361 254,663
Apr 15 2022 0.03618 0.00 +0.00% 0.03618 0.03618 0.03618 0
Apr 15 2022 0.03618 0.00 0.0% 0.03618 0.03618 0.03618 0
Apr 14 2022 0.03618 -0.00142 -3.78% 0.0363 0.0363 0.0361 75,053
Apr 13 2022 0.0376 0.00 +0.00% 0.0361 0.0376 0.036 0
Apr 13 2022 0.0376 -0.0004 -1.05% 0.0361 0.0376 0.036 165,555
Apr 12 2022 0.038 0.002 5.56% 0.0363 0.0385 0.0363 564,794
Apr 11 2022 0.036 0.00 +0.00% 0.0353 0.039 0.035 0
Apr 11 2022 0.036 -0.0015 -4.0% 0.0353 0.039 0.035 495,134
Apr 08 2022 0.0375 -0.0005 -1.32% 0.03755 0.0378 0.0371 63,516
Apr 07 2022 0.038 0.00 0.0% 0.038 0.038 0.0353 162,062
Apr 06 2022 0.038 0.00 0.0% 0.03727 0.038 0.035 94,718
Apr 05 2022 0.038 0.00 +0.00% 0.038 0.038 0.036 0
Apr 05 2022 0.038 0.001 2.7% 0.038 0.038 0.036 77,163
Apr 04 2022 0.037 0.0011 3.06% 0.04 0.04 0.035 949,954
Apr 01 2022 0.0359 0.00095 2.72% 0.0359 0.0359 0.0351 111,603
Mar 31 2022 0.03495 0.00 +0.00% 0.0361 0.0361 0.034 0
Mar 31 2022 0.03495 -0.00075 -2.1% 0.0361 0.0361 0.034 125,590
Mar 30 2022 0.0357 0.00 +0.00% 0.0355 0.0365 0.034 0
Mar 30 2022 0.0357 0.0007 2.0% 0.0355 0.0365 0.034 68,937
Mar 29 2022 0.035 0.0005 1.45% 0.034 0.035 0.034 168,920
Mar 28 2022 0.0345 0.00 +0.00% 0.033 0.0345 0.033 0
Mar 28 2022 0.0345 -0.0004 -1.15% 0.033 0.0345 0.033 98,262
Mar 25 2022 0.0349 -0.0003 -0.85% 0.035 0.0355 0.0345 82,535
Mar 24 2022 0.0352 -0.0012 -3.3% 0.03495 0.0364 0.034 92,518
Mar 23 2022 0.0364 0.00 +0.00% 0.0378 0.0385 0.032 0
Mar 23 2022 0.0364 -0.0006 -1.62% 0.0378 0.0385 0.032 1,405,901
Mar 22 2022 0.037 0.0005 1.37% 0.0396 0.04 0.0362 530,309
Mar 21 2022 0.0365 -0.0005 -1.35% 0.0396 0.0396 0.0337 164,052
Mar 18 2022 0.037 0.00 +0.00% 0.038 0.038 0.0321 0
Mar 18 2022 0.037 0.003 8.82% 0.038 0.038 0.0321 205,380
Mar 17 2022 0.034 0.00 +0.00% 0.03575 0.03795 0.0335 0
Mar 17 2022 0.034 -0.002 -5.56% 0.03575 0.03795 0.0335 21,133
Mar 16 2022 0.036 0.00285 8.6% 0.0333 0.038 0.032985 283,963
Mar 15 2022 0.03315 0.00 +0.00% 0.033 0.0333 0.033 0
Mar 15 2022 0.03315 0.00015 0.45% 0.033 0.0333 0.033 56,294
Mar 14 2022 0.033 0.00 +0.00% 0.0333 0.0333 0.0321 0
Mar 14 2022 0.033 -0.0003 -0.9% 0.0333 0.0333 0.0321 47,130
Mar 11 2022 0.0333 0.0003 0.91% 0.0321 0.0337 0.0321 82,542
Mar 10 2022 0.033 -0.00057 -1.7% 0.0321 0.0335 0.0321 93,395
Mar 09 2022 0.03357 -0.00143 -4.09% 0.034 0.03435 0.032 1,175,884
Mar 08 2022 0.035 0.003 9.38% 0.0315 0.03512 0.0315 506,652
Mar 07 2022 0.032 -0.0059 -15.57% 0.034 0.0405 0.0312 1,811,186
Mar 04 2022 0.0379 -0.0011 -2.82% 0.036 0.04 0.032 291,200
Mar 03 2022 0.039 0.00 +0.00% 0.0335 0.0408 0.0335 0
Mar 03 2022 0.039 0.004 11.43% 0.0335 0.0408 0.0335 1,837,571
Mar 02 2022 0.035 0.00 +0.00% 0.041 0.041 0.03 0
Mar 02 2022 0.035 -0.003 -7.89% 0.041 0.041 0.03 4,081,767
Mar 01 2022 0.038 -0.002 -5.0% 0.041 0.041 0.035 467,745
Feb 28 2022 0.04 0.0008 2.04% 0.038 0.04 0.038 15,376


Your Recent History
USOTC
ELTP
Elite Phar..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.