Elixir Capital share price history

BSE: 531278FinanceSmall Cap

Elixir Capital Limited · Face value ₹10 · Listed Dec 1995

₹91.50₹0.34 (0.37%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹91.84.

29 Oct: open ₹90.50, high ₹99.50, low ₹90.50

52-week range of traded prices to 29 Oct 2026

₹78.10Low, 30 Mar 2026₹140.00High, 18 Jun 2026

Market cap: ₹53 Cr3,279th largest listed
P/E: 8.26
P/B: 0.90
Dividend yield: 1.37%
ROE: 11.1%
ROCE: 11.6%
Debt to equity: 0.49
Volume, BSE: 348

Elixir Capital share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Elixir Capital's share price is on record from 2 Jan 2007, when it closed at ₹22.50, to 29 Oct 2026. Its highest close was ₹351.05 on 27 Dec 2024 and its lowest ₹12.50 on 22 Aug 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	91.50	−7.6%	127.85	79.35	98.00	140.00	78.10	3,56,145
2025	99.00	−70.6%	330.50	93.70	330.50	330.50	91.85	7,82,354
2024	337.20	+494.9%	351.05	56.64	56.01	351.05	55.00	26,88,872
2023	56.68	−1.3%	65.12	33.29	58.60	68.24	32.80	15,81,454
2022	57.45	+0.3%	71.05	35.50	58.00	78.15	35.00	23,14,997
2021	57.25	+97.1%	61.85	26.90	31.75	63.90	25.05	8,37,649
2020	29.05	+0.3%	38.80	22.25	30.10	40.40	21.00	1,45,499
2019	28.95	−17.4%	39.50	27.60	36.95	39.90	26.30	38,868
2018	35.05	−20.3%	52.30	28.70	45.95	55.00	28.20	2,31,424
2017	43.95	+25.8%	46.55	31.60	37.75	48.90	31.40	1,96,622
2016	34.95	−22.8%	47.40	32.40	45.90	49.90	32.00	2,09,423
2015	45.30	+28.5%	88.90	33.85	36.00	93.30	31.00	9,69,752
2014	35.25	+121.0%	46.30	15.30	16.70	48.60	15.30	3,26,183
2013	15.95	−66.9%	51.10	12.50	49.15	52.10	12.50	1,12,940
2012	48.20	+107.8%	48.20	13.53	24.30	48.20	13.40	1,06,344
2011	23.20	−43.3%	43.00	20.00	41.00	43.85	20.00	3,18,273
2010	40.95	+1.1%	58.70	27.70	40.50	61.25	26.60	9,03,426
2009	40.50	+70.5%	42.60	13.40	22.80	45.75	12.30	3,95,483
2008	23.75	−78.6%	148.65	23.75	116.60	156.05	22.85	5,43,214
2007	111.05	–	111.05	21.50	22.50	111.05	17.60	9,05,966

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	91.50	−5.9%	98.00	105.15	84.40	8,014
Sep 2026	97.28	−2.4%	99.50	112.00	97.15	23,078
Aug 2026	99.65	−7.0%	114.75	120.95	92.55	86,824
Jul 2026	107.10	−10.8%	117.50	129.50	105.25	34,497
Jun 2026	120.05	−2.0%	113.00	140.00	100.00	33,234
May 2026	122.45	+11.8%	109.00	134.00	105.00	34,867
Apr 2026	109.50	+38.0%	87.60	116.95	78.65	28,987
Mar 2026	79.35	−21.9%	111.95	111.95	78.10	51,858
Feb 2026	101.60	−4.7%	108.95	118.00	97.00	21,158
Jan 2026	106.58	+7.7%	98.00	119.75	97.00	33,628
Dec 2025	99.00	−2.6%	102.10	104.00	93.00	23,170
Nov 2025	101.65	−2.5%	104.00	112.40	91.85	72,644
Oct 2025	104.30	−6.5%	111.50	143.80	95.60	1,21,495
Sep 2025	111.50	+2.4%	109.35	119.00	106.70	29,995
Aug 2025	108.85	−3.9%	113.25	118.00	101.00	38,654
Jul 2025	113.25	−2.7%	116.35	120.95	108.50	47,556
Jun 2025	116.35	+4.7%	106.10	126.00	105.35	51,315
May 2025	111.10	−17.4%	131.85	137.95	105.45	75,909
Apr 2025	134.50	−0.2%	134.75	140.50	128.10	20,740
Mar 2025	134.75	+0.9%	126.95	146.00	114.65	1,21,949
Feb 2025	133.60	−42.5%	228.00	256.00	127.30	1,10,730
Jan 2025	232.50	−31.0%	330.50	330.50	232.50	68,197
Dec 2024	337.20	+47.8%	239.60	351.05	239.60	2,84,289
Nov 2024	228.20	+54.9%	150.35	228.20	147.30	1,57,709
Oct 2024	147.30	−23.4%	182.70	182.70	131.35	1,44,522
Sep 2024	192.30	+58.1%	121.75	221.00	121.55	2,97,245
Aug 2024	121.60	−7.2%	131.00	131.00	113.20	76,435
Jul 2024	131.05	+20.1%	106.95	134.95	100.15	59,690
Jun 2024	109.10	−11.8%	128.00	130.65	106.65	66,967
May 2024	123.65	+49.1%	83.80	139.05	78.15	5,73,900
Apr 2024	82.93	−6.1%	92.85	96.00	78.00	71,031
Mar 2024	88.35	+10.9%	84.30	96.43	66.47	1,97,526
Feb 2024	79.65	+0.4%	77.00	101.10	65.55	3,97,816
Jan 2024	79.36	+40.0%	56.01	84.65	55.00	3,61,742
Dec 2023	56.68	+6.9%	54.85	58.45	50.10	87,660
Nov 2023	53.00	+1.9%	53.25	57.27	49.20	59,106
Oct 2023	52.01	+5.2%	50.43	59.00	46.12	1,20,221
Sep 2023	49.44	+12.3%	45.70	68.24	43.01	5,95,184
Aug 2023	44.02	+8.1%	41.10	48.45	40.32	92,359
Jul 2023	40.71	−6.3%	45.50	46.25	38.00	55,387
Jun 2023	43.43	+5.9%	41.83	49.40	38.00	95,802
May 2023	41.01	+2.6%	39.60	43.68	37.01	47,255
Apr 2023	39.99	+16.9%	34.20	46.80	34.00	55,365
Mar 2023	34.20	−6.4%	36.55	38.90	32.80	85,403
Feb 2023	36.55	−23.0%	45.10	48.90	36.20	1,16,083
Jan 2023	47.45	−17.4%	58.60	60.30	47.45	1,71,629
Dec 2022	57.45	+28.2%	44.90	78.15	44.00	8,91,116
Nov 2022	44.80	+1.4%	45.00	46.70	38.00	3,63,390
Oct 2022	44.20	+20.1%	38.30	49.20	35.00	3,68,868
Sep 2022	36.80	−18.9%	44.50	45.90	35.60	1,13,047
Aug 2022	45.40	−1.0%	43.60	47.25	40.75	49,947
Jul 2022	45.85	−14.0%	55.80	56.35	42.30	55,306
Jun 2022	53.30	+14.6%	45.60	60.75	43.35	1,33,809
May 2022	46.50	+11.5%	44.70	50.45	39.00	42,094
Apr 2022	41.70	+9.9%	37.20	50.00	37.00	55,757
Mar 2022	37.95	−13.8%	43.20	46.15	37.05	41,333
Feb 2022	44.05	−5.8%	46.75	50.45	42.20	37,284
Jan 2022	46.75	−18.3%	58.00	63.45	46.10	1,63,046
Dec 2021	57.25	+38.1%	42.70	63.90	40.60	2,69,274
Nov 2021	41.45	+3.4%	42.10	45.70	39.50	80,628
Oct 2021	40.10	−6.7%	41.70	45.05	38.15	48,980
Sep 2021	43.00	+2.0%	43.00	44.95	39.55	19,139
Aug 2021	42.15	−21.7%	56.45	56.45	38.25	34,190
Jul 2021	53.85	+11.0%	50.00	57.00	47.35	80,910
Jun 2021	48.50	+50.6%	32.85	56.00	30.30	1,71,192
May 2021	32.20	+7.7%	31.95	36.40	27.00	39,184
Apr 2021	29.90	+4.5%	30.90	35.25	25.05	20,537
Mar 2021	28.60	−3.9%	31.95	32.40	26.30	23,364
Feb 2021	29.75	−0.8%	33.10	33.10	26.40	25,923
Jan 2021	30.00	+3.3%	31.75	35.40	26.30	24,328
Dec 2020	29.05	+16.9%	26.00	32.00	23.00	32,309
Nov 2020	24.85	+9.0%	24.50	25.75	21.25	22,526
Oct 2020	22.80	−15.2%	27.00	29.80	21.00	45,596
Sep 2020	26.90	−2.0%	28.75	30.00	25.65	10,976
Aug 2020	27.45	−0.4%	27.55	30.70	25.10	15,035
Jul 2020	27.55	−12.5%	33.05	34.10	27.55	7,855
Jun 2020	31.50	+5.7%	31.25	37.40	26.60	4,222
May 2020	29.80	−18.1%	38.00	39.00	27.55	1,265
Apr 2020	36.40	−1.0%	37.55	40.40	35.45	1,983
Mar 2020	36.75	+5.0%	36.75	39.60	33.05	907
Feb 2020	35.00	0.0%	35.00	36.70	33.50	308
Jan 2020	35.00	+20.9%	30.10	37.65	30.05	2,517
Dec 2019	28.95	−17.3%	33.90	35.00	28.00	3,131
Nov 2019	35.00	+1.7%	35.95	35.95	34.00	338
Oct 2019	34.40	+8.5%	34.80	34.95	26.30	3,491
Sep 2019	31.70	−8.5%	34.60	35.90	29.10	2,645
Aug 2019	34.65	−1.0%	35.80	35.80	33.00	635
Jul 2019	35.00	−1.1%	36.80	36.90	32.30	477
Jun 2019	35.40	−0.3%	35.90	35.95	30.95	3,182
May 2019	35.50	+4.0%	35.50	39.50	32.25	5,222
Apr 2019	34.15	−4.6%	37.90	37.95	34.05	3,903
Mar 2019	35.80	−0.1%	35.75	39.90	34.10	7,141
Feb 2019	35.85	−1.8%	36.50	39.25	31.80	5,079
Jan 2019	36.50	+4.1%	36.95	39.80	34.10	3,624
Dec 2018	35.05	+2.5%	37.60	37.60	34.05	4,689
Nov 2018	34.20	+1.9%	35.80	37.95	32.00	5,661
Oct 2018	33.55	−5.5%	35.80	35.80	28.20	9,126
Sep 2018	35.50	−6.3%	37.90	39.90	32.05	9,468
Aug 2018	37.90	+10.2%	37.90	39.95	34.15	8,093
Jul 2018	34.40	−4.4%	36.50	37.90	28.30	24,180
Jun 2018	36.00	−17.6%	45.95	47.95	32.05	16,958
May 2018	43.70	−16.4%	53.00	53.95	43.65	15,872
Apr 2018	52.30	+14.6%	47.95	54.70	46.05	23,989
Mar 2018	45.65	−6.8%	49.00	52.40	44.15	20,784
Feb 2018	49.00	+15.2%	45.90	52.90	35.00	51,205
Jan 2018	42.55	−3.2%	45.95	55.00	41.00	41,399
Dec 2017	43.95	+9.9%	40.00	48.90	38.05	17,081
Nov 2017	40.00	−8.8%	45.95	45.95	38.05	8,805
Oct 2017	43.85	+38.3%	32.50	44.50	31.85	17,085
Sep 2017	31.70	−16.6%	38.50	38.50	31.40	6,740
Aug 2017	38.00	−6.1%	38.45	41.40	32.10	4,542
Jul 2017	40.45	+3.6%	40.00	45.60	35.70	8,039
Jun 2017	39.05	−7.1%	39.95	43.20	37.10	30,990
May 2017	42.05	+20.0%	36.50	48.85	34.10	60,708
Apr 2017	35.05	+2.2%	37.65	37.65	34.00	7,452
Mar 2017	34.30	−4.5%	37.80	39.45	32.45	12,978
Feb 2017	35.90	−0.1%	42.45	42.45	34.10	10,768
Jan 2017	35.95	+2.9%	37.75	41.50	32.20	11,434
Dec 2016	34.95	−4.2%	38.50	42.00	32.20	12,640
Nov 2016	36.50	−18.2%	42.25	49.90	34.05	21,473
Oct 2016	44.60	+15.2%	38.90	45.95	37.00	26,403
Sep 2016	38.70	+7.8%	35.50	39.95	34.05	30,516
Aug 2016	35.90	−3.5%	36.15	39.95	34.20	20,453
Jul 2016	37.20	−1.5%	36.50	38.30	34.10	16,783
Jun 2016	37.75	+8.0%	34.95	39.90	32.00	22,406
May 2016	34.95	−5.0%	37.90	37.95	34.00	3,366
Apr 2016	36.80	+1.0%	35.95	38.85	33.05	11,378
Mar 2016	36.45	+4.3%	35.10	39.70	32.05	12,114
Feb 2016	34.95	−15.7%	43.90	43.90	32.05	10,342
Jan 2016	41.45	−8.5%	45.90	47.95	36.05	21,549
Dec 2015	45.30	−4.0%	49.90	51.95	42.05	20,568
Nov 2015	47.20	+15.7%	35.05	48.50	35.05	20,023
Oct 2015	40.80	−8.3%	47.20	49.95	37.30	34,099
Sep 2015	44.50	−5.2%	47.80	54.50	40.15	22,829
Aug 2015	46.95	−16.4%	57.70	59.95	44.45	50,234
Jul 2015	56.15	+24.8%	45.60	73.70	45.50	1,22,709
Jun 2015	45.00	−13.0%	53.95	56.90	42.05	32,767
May 2015	51.75	−7.6%	58.00	64.00	50.05	27,709
Apr 2015	56.00	−11.7%	66.55	73.30	52.50	96,292
Mar 2015	63.40	+55.8%	42.45	93.30	41.55	4,69,701
Feb 2015	40.70	+7.4%	34.80	42.45	31.00	43,830
Jan 2015	37.90	+7.5%	36.00	38.05	31.50	28,991
Dec 2014	35.25	−7.0%	37.95	37.95	28.50	26,222
Nov 2014	37.90	+5.6%	35.00	45.90	34.50	39,251
Oct 2014	35.90	−14.5%	43.00	43.00	35.20	21,796
Sep 2014	42.00	+39.1%	28.75	48.60	28.75	50,021
Aug 2014	30.20	−9.3%	32.95	34.50	28.65	19,683
Jul 2014	33.30	−9.4%	38.55	38.55	30.85	19,013
Jun 2014	36.75	+34.1%	27.40	37.60	27.00	82,823
May 2014	27.40	+19.1%	24.00	28.95	22.30	25,799
Apr 2014	23.00	+22.3%	18.55	24.45	17.60	4,978
Mar 2014	18.80	−31.4%	26.05	28.00	18.25	4,585
Feb 2014	27.40	+0.6%	28.45	29.00	23.60	13,910
Jan 2014	27.25	+70.8%	16.70	29.85	15.30	18,102
Dec 2013	15.95	−12.6%	17.65	17.65	14.35	2,711
Nov 2013	18.25	+6.7%	17.95	20.75	17.60	14,867
Oct 2013	17.10	−2.2%	18.35	21.20	14.85	30,837
Sep 2013	17.48	+21.0%	15.17	19.30	15.17	744
Aug 2013	14.45	+4.3%	14.54	14.54	12.50	1,834
Jul 2013	13.85	−24.3%	17.45	17.45	13.85	1,124
Jun 2013	18.30	−26.8%	23.85	23.85	18.30	2,062
May 2013	25.00	−10.7%	29.00	31.00	25.00	1,002
Apr 2013	28.00	+8.1%	25.90	29.35	25.35	1,319
Mar 2013	25.90	+0.4%	25.30	32.75	23.35	11,951
Feb 2013	25.80	−31.7%	37.05	37.05	25.80	7,334
Jan 2013	37.80	−21.6%	49.15	52.10	35.90	37,155
Dec 2012	48.20	+46.7%	33.50	48.20	33.50	23,193
Nov 2012	32.85	+65.4%	19.25	32.85	19.25	15,618
Oct 2012	19.86	+33.3%	14.55	19.86	13.72	4,380
Sep 2012	14.90	−0.7%	14.40	16.45	13.40	11,609
Aug 2012	15.00	−10.2%	15.90	17.45	14.40	6,624
Jul 2012	16.70	−9.5%	17.75	18.60	15.85	5,065
Jun 2012	18.45	+7.6%	17.95	18.80	16.00	3,536
May 2012	17.15	−26.9%	22.30	24.10	16.45	5,999
Apr 2012	23.45	−1.3%	23.75	24.80	22.35	4,705
Mar 2012	23.75	−5.4%	24.50	24.90	23.50	5,435
Feb 2012	25.10	+11.8%	22.75	25.50	19.60	13,554
Jan 2012	22.45	−3.2%	24.30	24.30	21.40	6,626
Dec 2011	23.20	+13.2%	21.05	26.55	21.05	3,665
Nov 2011	20.50	−21.2%	25.30	28.60	20.00	23,497
Oct 2011	26.00	−5.3%	28.10	29.00	22.20	8,978
Sep 2011	27.45	−6.2%	33.95	33.95	26.00	11,109
Aug 2011	29.25	−15.0%	35.25	37.70	26.10	18,810
Jul 2011	34.40	−0.4%	32.05	40.30	30.00	31,641
Jun 2011	34.55	−6.1%	36.05	36.95	31.20	79,253
May 2011	36.80	−3.2%	38.00	41.50	33.40	18,014
Apr 2011	38.00	+7.5%	36.00	43.85	33.05	21,978
Mar 2011	35.35	+14.0%	32.00	43.40	26.50	44,650
Feb 2011	31.00	−15.8%	36.40	41.00	28.25	27,714
Jan 2011	36.80	−10.1%	41.00	43.85	31.25	28,964
Dec 2010	40.95	+2.0%	40.20	48.45	35.45	28,755
Nov 2010	40.15	−5.6%	42.05	51.00	38.55	86,649
Oct 2010	42.55	−16.0%	52.25	53.80	42.00	67,782
Sep 2010	50.65	+38.8%	43.80	61.25	32.30	4,92,785
Aug 2010	36.50	+7.5%	33.00	44.50	32.25	69,814
Jul 2010	33.95	−1.5%	33.25	37.50	30.05	26,489
Jun 2010	34.45	+4.9%	33.00	35.30	30.00	31,604
May 2010	32.85	−9.9%	40.00	40.00	29.20	21,921
Apr 2010	36.45	+22.7%	28.05	39.85	28.00	34,925
Mar 2010	29.70	+2.2%	30.50	32.90	26.60	12,427
Feb 2010	29.05	−14.4%	33.30	35.70	26.95	9,005
Jan 2010	33.95	−16.2%	40.50	41.40	33.10	21,270
Dec 2009	40.50	+44.4%	28.00	45.75	25.65	1,44,111
Nov 2009	28.05	−12.1%	32.00	35.00	25.00	14,715
Oct 2009	31.90	−3.9%	33.20	35.60	29.05	43,112
Sep 2009	33.20	+4.2%	34.90	36.60	28.50	34,851
Aug 2009	31.85	+24.2%	26.05	31.95	22.50	30,194
Jul 2009	25.65	−0.2%	26.00	30.30	21.00	21,861
Jun 2009	25.70	−20.6%	33.95	35.60	23.25	18,454
May 2009	32.35	+47.0%	23.10	32.35	19.75	21,822
Apr 2009	22.00	+64.2%	12.30	23.85	12.30	14,440
Mar 2009	13.40	−11.3%	14.00	18.15	12.50	18,072
Feb 2009	15.10	−10.4%	18.00	19.00	13.65	7,325
Jan 2009	16.85	−29.1%	22.80	24.45	14.60	26,526
Dec 2008	23.75	−19.9%	30.95	30.95	22.85	22,923
Nov 2008	29.65	−19.3%	40.35	41.35	27.50	24,581
Oct 2008	36.75	−3.3%	41.80	41.80	27.35	33,291
Sep 2008	38.00	−18.5%	44.30	52.55	34.05	43,536
Aug 2008	46.60	+0.6%	47.00	51.10	42.25	61,413
Jul 2008	46.30	+34.6%	32.70	46.45	30.50	40,863
Jun 2008	34.40	−22.0%	42.00	48.50	34.10	23,259
May 2008	44.10	−26.3%	60.00	62.75	44.00	19,675
Apr 2008	59.80	+39.7%	42.30	65.25	40.90	23,879
Mar 2008	42.80	−28.7%	57.05	60.50	35.45	40,462
Feb 2008	60.05	−8.8%	68.90	75.95	54.45	63,038
Jan 2008	65.85	−40.7%	116.60	156.05	65.85	1,46,294
Dec 2007	111.05	+205.5%	37.40	111.05	35.55	2,76,172
Nov 2007	36.35	+20.6%	29.80	44.50	27.10	99,272
Oct 2007	30.15	+0.5%	28.60	33.30	27.05	62,760
Sep 2007	30.00	0.0%	30.00	37.50	27.80	61,284
Aug 2007	30.00	+10.1%	27.50	31.50	26.65	31,969
Jul 2007	27.25	+6.4%	26.85	31.50	26.00	48,340
Jun 2007	25.60	−10.3%	29.70	29.90	23.80	20,808
May 2007	28.55	+7.5%	29.75	38.20	26.20	1,10,047
Apr 2007	26.55	+16.2%	21.65	27.20	20.85	35,285
Mar 2007	22.85	−8.2%	24.30	25.00	17.60	34,025
Feb 2007	24.90	−14.4%	29.20	32.45	22.15	67,013
Jan 2007	29.10	–	22.50	30.65	21.05	58,991

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	90.50	99.50	90.50	91.50	91.01	348
28 Oct 2026	96.50	99.70	90.41	91.84	–	55
27 Oct 2026	98.60	98.60	96.10	96.10	–	21
26 Oct 2026	95.00	95.00	94.45	94.45	94.66	211
23 Oct 2026	96.00	96.00	84.40	87.81	88.44	2,787
22 Oct 2026	96.00	102.50	94.00	95.96	100.68	1,198
21 Oct 2026	100.00	100.00	96.00	96.00	–	90
19 Oct 2026	103.60	103.60	95.20	98.99	–	39
16 Oct 2026	100.00	105.15	95.00	100.04	100.43	115
15 Oct 2026	95.00	96.00	95.00	96.00	–	51
14 Oct 2026	95.00	98.90	95.00	98.90	95.48	559
13 Oct 2026	94.05	98.05	94.05	95.06	95.19	317
12 Oct 2026	100.00	100.00	93.70	95.21	96.19	720
9 Oct 2026	103.00	103.00	100.00	100.00	–	53
8 Oct 2026	101.00	101.00	100.00	100.00	–	50
7 Oct 2026	99.60	100.00	99.10	100.00	99.11	294
6 Oct 2026	100.00	100.00	98.20	99.69	99.44	471
5 Oct 2026	98.00	98.00	93.70	97.60	96.13	313
1 Oct 2026	98.00	98.98	98.00	98.00	98.01	322
30 Sep 2026	97.21	100.97	97.16	97.28	97.73	444
29 Sep 2026	102.90	102.90	99.10	99.10	–	31
28 Sep 2026	100.00	100.98	98.30	100.06	99.87	580

Prices in ₹ per share as traded, not adjusted.