Elite Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.63	0.69	0.63	0.69	0.69	10.70%	1,234,095
Sep 25, 2025	0.64	0.64	0.62	0.63	0.63	-1.58%	305,904
Sep 24, 2025	0.65	0.66	0.60	0.64	0.64	-0.76%	1,307,848
Sep 23, 2025	0.63	0.65	0.61	0.64	0.64	2.80%	549,609
Sep 22, 2025	0.61	0.64	0.60	0.62	0.62	0.07%	1,166,281
Sep 19, 2025	0.65	0.65	0.60	0.62	0.62	-4.23%	1,252,077
Sep 18, 2025	0.66	0.66	0.64	0.65	0.65	0.42%	846,102
Sep 17, 2025	0.66	0.69	0.64	0.65	0.65	-3.35%	684,533
Sep 16, 2025	0.68	0.70	0.66	0.67	0.67	-2.30%	858,570
Sep 15, 2025	0.68	0.70	0.68	0.69	0.69	-2.00%	736,485
Sep 12, 2025	0.69	0.70	0.68	0.70	0.70	1.72%	1,646,594
Sep 11, 2025	0.70	0.70	0.68	0.69	0.69	0.09%	732,457
Sep 10, 2025	0.70	0.70	0.68	0.69	0.69	-0.35%	387,404
Sep 9, 2025	0.70	0.71	0.65	0.69	0.69	-0.66%	1,605,199
Sep 8, 2025	0.71	0.71	0.69	0.69	0.69	-0.92%	1,528,619
Sep 5, 2025	0.71	0.71	0.69	0.70	0.70	-1.41%	1,546,456
Sep 4, 2025	0.72	0.72	0.69	0.71	0.71	-0.01%	2,528,824
Sep 3, 2025	0.70	0.71	0.68	0.71	0.71	1.22%	1,003,596
Sep 2, 2025	0.71	0.71	0.68	0.70	0.70	2.25%	2,134,897
Aug 29, 2025	0.70	0.74	0.65	0.69	0.69	4.13%	7,560,003
Aug 28, 2025	0.60	0.68	0.60	0.66	0.66	15.60%	5,902,087
Aug 27, 2025	0.54	0.57	0.54	0.57	0.57	4.09%	1,191,529
Aug 26, 2025	0.55	0.56	0.54	0.55	0.55	-1.33%	1,369,824
Aug 25, 2025	0.55	0.57	0.53	0.55	0.55	1.09%	1,866,109
Aug 22, 2025	0.55	0.57	0.52	0.55	0.55	-1.09%	2,173,978
Aug 21, 2025	0.57	0.57	0.55	0.56	0.56	-1.51%	1,244,084
Aug 20, 2025	0.57	0.59	0.55	0.56	0.56	-1.15%	1,489,532
Aug 19, 2025	0.59	0.59	0.56	0.57	0.57	-0.69%	976,619
Aug 18, 2025	0.58	0.58	0.55	0.57	0.57	5.81%	2,109,430
Aug 15, 2025	0.61	0.62	0.53	0.54	0.54	2.40%	4,949,330
Aug 14, 2025	0.52	0.53	0.50	0.53	0.53	-0.04%	1,195,490
Aug 13, 2025	0.58	0.58	0.52	0.53	0.53	-6.69%	1,299,058
Aug 12, 2025	0.57	0.58	0.56	0.57	0.57	-0.33%	554,729
Aug 11, 2025	0.58	0.59	0.55	0.57	0.57	-2.46%	857,922
Aug 8, 2025	0.54	0.59	0.54	0.58	0.58	3.42%	921,134
Aug 7, 2025	0.53	0.58	0.53	0.57	0.57	4.21%	722,478
Aug 6, 2025	0.53	0.55	0.53	0.54	0.54	0.88%	631,055
Aug 5, 2025	0.49	0.54	0.49	0.54	0.54	8.01%	1,433,764
Aug 4, 2025	0.48	0.52	0.48	0.50	0.50	2.47%	1,260,988
Aug 1, 2025	0.50	0.51	0.47	0.49	0.49	-4.78%	1,768,856
Jul 31, 2025	0.55	0.55	0.50	0.51	0.51	-3.04%	855,105
Jul 30, 2025	0.55	0.55	0.53	0.53	0.53	-3.65%	441,926
Jul 29, 2025	0.55	0.56	0.54	0.55	0.55	-0.38%	1,253,240
Jul 28, 2025	0.56	0.57	0.54	0.55	0.55	-0.71%	673,812
Jul 25, 2025	0.55	0.55	0.53	0.55	0.55	1.83%	527,727
Jul 24, 2025	0.54	0.56	0.54	0.54	0.54	-1.44%	372,785
Jul 23, 2025	0.55	0.56	0.54	0.55	0.55	-0.02%	424,811
Jul 22, 2025	0.55	0.55	0.52	0.55	0.55	3.58%	544,231
Jul 21, 2025	0.55	0.57	0.52	0.53	0.53	-5.09%	1,338,731
Jul 18, 2025	0.57	0.58	0.55	0.56	0.56	-1.57%	509,286