ELTP

Elite Pharmaceuticals (QB) Historical Data

ELTP Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2022 0.0415 0.00 0.0% 0.0404 0.0415 0.04 355,024
Aug 10 2022 0.0415 0.00 +0.00% 0.04075 0.0415 0.039 0
Aug 10 2022 0.0415 0.00 0.0% 0.04075 0.0415 0.039 1,030,841
Aug 09 2022 0.0415 -0.0013 -3.04% 0.0425 0.0428 0.0401 589,737
Aug 08 2022 0.0428 -0.00145 -3.28% 0.044 0.0445 0.041 622,020
Aug 05 2022 0.04425 0.00175 4.12% 0.042 0.0445 0.042 340,241
Aug 04 2022 0.0425 0.00075 1.8% 0.0417 0.0425 0.0415 253,672
Aug 03 2022 0.04175 -0.00075 -1.76% 0.043 0.043 0.041 634,687
Aug 02 2022 0.0425 0.00 +0.00% 0.0427 0.043 0.0413 0
Aug 02 2022 0.0425 -0.0001 -0.23% 0.0427 0.043 0.0413 153,749
Aug 01 2022 0.0426 0.00 +0.00% 0.0412 0.044 0.0412 0
Aug 01 2022 0.0426 -0.00015 -0.35% 0.0412 0.044 0.0412 205,696
Jul 29 2022 0.04275 -0.00005 -0.12% 0.0413 0.0433 0.041 822,048
Jul 28 2022 0.0428 0.00028 0.66% 0.04275 0.043 0.0411 51,032
Jul 27 2022 0.04252 0.00 +0.00% 0.0402 0.0428 0.0402 0
Jul 27 2022 0.04252 0.00132 3.2% 0.0402 0.0428 0.0402 166,939
Jul 26 2022 0.0412 -0.00075 -1.79% 0.04 0.043 0.0364 216,089
Jul 25 2022 0.04195 -0.00055 -1.29% 0.039 0.045 0.038 473,912
Jul 22 2022 0.0425 -0.0025 -5.56% 0.04275 0.043 0.0425 78,910
Jul 21 2022 0.045 0.00 +0.00% 0.045 0.045 0.0423 0
Jul 21 2022 0.045 0.00 0.0% 0.045 0.045 0.0423 225,126
Jul 20 2022 0.045 0.00 +0.00% 0.0405 0.045 0.0405 0
Jul 20 2022 0.045 0.0032 7.66% 0.0405 0.045 0.0405 1,246,292
Jul 19 2022 0.0418 0.0001 0.24% 0.0405 0.0429 0.0405 890,501
Jul 18 2022 0.0417 -0.0012 -2.8% 0.0401 0.045 0.0401 698,651
Jul 15 2022 0.0429 -0.0001 -0.23% 0.0421 0.0437 0.0401 535,029
Jul 14 2022 0.043 -0.0002 -0.46% 0.0433 0.044 0.0419 139,114
Jul 13 2022 0.0432 -0.00035 -0.8% 0.04335 0.045 0.0415 637,263
Jul 12 2022 0.04355 -0.00085 -1.91% 0.0446 0.0446 0.0421 104,704
Jul 11 2022 0.0444 0.0001 0.23% 0.0422 0.0446 0.0422 412,199
Jul 08 2022 0.0443 -0.0003 -0.67% 0.04275 0.0443 0.0414 268,979
Jul 07 2022 0.0446 -0.0002 -0.45% 0.0455 0.0455 0.0413 729,064
Jul 06 2022 0.0448 0.00 +0.00% 0.045 0.046 0.042 0
Jul 06 2022 0.0448 -0.0021 -4.48% 0.045 0.046 0.042 303,195
Jul 05 2022 0.0469 0.00 +0.00% 0.0478 0.0478 0.0422 0
Jul 05 2022 0.0469 -0.0011 -2.29% 0.0478 0.0478 0.0422 382,913
Jul 04 2022 0.048 0.00 +0.00% 0.04845 0.051 0.0428 0
Jul 01 2022 0.048 -0.002 -4.0% 0.04845 0.051 0.0428 465,380
Jun 30 2022 0.05 0.00 +0.00% 0.05 0.05025 0.045 0
Jun 30 2022 0.05 0.002 4.17% 0.05 0.05025 0.045 1,480,465
Jun 29 2022 0.048 0.00 +0.00% 0.049 0.0496 0.045 0
Jun 29 2022 0.048 0.0035 7.87% 0.049 0.0496 0.045 975,438
Jun 28 2022 0.0445 -0.0001 -0.22% 0.04405 0.0458 0.042 40,205
Jun 27 2022 0.0446 0.00055 1.25% 0.04205 0.0459 0.0411 530,800
Jun 24 2022 0.04405 -0.0022 -4.76% 0.051 0.051 0.0362 151,148
Jun 23 2022 0.04625 0.00135 3.01% 0.04855 0.04855 0.041 115,366
Jun 22 2022 0.0449 0.00 +0.00% 0.0428 0.0449 0.041 0
Jun 22 2022 0.0449 0.0021 4.91% 0.0428 0.0449 0.041 133,175
Jun 21 2022 0.0428 -0.0002 -0.47% 0.041 0.0496 0.04 367,977
Jun 20 2022 0.043 0.00 +0.00% 0.0448 0.0449 0.042 0
Jun 17 2022 0.043 0.00 +0.00% 0.0448 0.0449 0.042 0
Jun 17 2022 0.043 -0.0017 -3.8% 0.0448 0.0449 0.042 170,068
Jun 16 2022 0.0447 -0.0002 -0.45% 0.0425 0.0449 0.041 144,520
Jun 15 2022 0.0449 -0.00049 -1.08% 0.0406 0.0483 0.0402 294,605
Jun 14 2022 0.04539 0.00 +0.00% 0.0401 0.05 0.0401 0
Jun 14 2022 0.04539 -0.00311 -6.41% 0.0401 0.05 0.0401 443,766
Jun 13 2022 0.0485 -0.0005 -1.02% 0.05 0.05 0.047 307,975
Jun 10 2022 0.049 0.00 +0.00% 0.05 0.05 0.0402 0
Jun 10 2022 0.049 -0.001 -2.0% 0.05 0.05 0.0402 129,105
Jun 09 2022 0.05 0.0001 0.2% 0.0499 0.05 0.047 135,360
Jun 08 2022 0.0499 -0.001 -1.96% 0.04905 0.051 0.0471 146,231
Jun 07 2022 0.0509 0.00 +0.00% 0.051 0.051 0.0471 0
Jun 07 2022 0.0509 -0.0001 -0.2% 0.051 0.051 0.0471 123,440
Jun 06 2022 0.051 0.0005 0.99% 0.0504 0.051 0.04805 476,149
Jun 03 2022 0.0505 -0.0005 -0.98% 0.05 0.052 0.047 1,372,099
Jun 02 2022 0.051 0.00 +0.00% 0.0452 0.051 0.043 0
Jun 02 2022 0.051 0.0058 12.83% 0.0452 0.051 0.043 2,947,177
Jun 01 2022 0.0452 0.00 +0.00% 0.042131 0.0452 0.0419 0
Jun 01 2022 0.0452 -0.0005 -1.09% 0.042131 0.0452 0.0419 177,515
May 31 2022 0.0457 0.004 9.59% 0.0417 0.0457 0.0406 601,057
May 30 2022 0.0417 0.00 0.0% 0.0417 0.0417 0.0417 0
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


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.

Log in to InvestorsHub
Register Now