Elixir Capital Historical Price Chart

Elixir Capital Historical Price Data

DateCloseChange %OpenHighLowVolume
Oct 1, 2025₹122.65+10.00%₹111.50₹122.65₹110.058.3K
Sep 30, 2025₹111.50+0.13%₹114.90₹114.90₹109.25598
Sep 29, 2025₹111.35+0.32%₹111.50₹114.65₹110.001.4K
Sep 26, 2025₹111.00-1.60%₹110.05₹115.20₹110.05319
Sep 25, 2025₹112.80-1.10%₹116.35₹116.35₹110.001.1K
Sep 24, 2025₹114.05+2.47%₹111.60₹114.05₹111.00603
Sep 23, 2025₹111.30-3.30%₹115.10₹115.95₹109.101.4K
Sep 22, 2025₹115.10-0.30%₹114.70₹115.95₹113.002.7K
Sep 19, 2025₹115.45-0.17%₹111.25₹116.30₹111.252.4K
Sep 18, 2025₹115.65+0.65%₹114.90₹116.70₹113.10993
Sep 17, 2025₹114.90+0.13%₹112.55₹117.50₹112.551.7K
Sep 16, 2025₹114.75+0.92%₹118.20₹118.20₹113.051.0K
Sep 15, 2025₹113.70-4.01%₹118.45₹118.45₹113.652.7K
Sep 12, 2025₹118.45+6.33%₹115.00₹119.00₹113.504.5K
Sep 11, 2025₹111.40+0.77%₹110.55₹117.80₹110.55506
Sep 10, 2025₹110.55-0.50%₹108.50₹113.00₹108.50489
Sep 9, 2025₹111.10+0.23%₹110.85₹112.90₹110.20485
Sep 8, 2025₹110.85-0.67%₹111.05₹115.00₹110.45884
Sep 5, 2025₹111.60-0.27%₹111.10₹112.40₹106.701.4K
Sep 4, 2025₹111.90-0.40%₹113.00₹113.50₹108.50981
Sep 3, 2025₹112.35+0.40%₹112.00₹114.50₹111.20695
Sep 2, 2025₹111.90+2.57%₹114.00₹114.00₹108.002.5K
Sep 1, 2025₹109.10+0.23%₹109.35₹110.00₹107.90660
Aug 29, 2025₹108.85-1.36%₹110.90₹111.60₹106.50615
Aug 28, 2025₹110.35+1.85%₹108.35₹113.00₹107.00919
Aug 26, 2025₹108.35+0.46%₹109.00₹111.60₹106.001.5K
Aug 25, 2025₹107.85+0.42%₹107.40₹110.60₹106.15900
Aug 22, 2025₹107.40-2.81%₹108.40₹114.50₹101.002.7K
Aug 21, 2025₹110.50-1.47%₹113.95₹113.95₹109.401.0K
Aug 20, 2025₹112.15+2.23%₹112.00₹113.00₹106.805.1K
Aug 19, 2025₹109.70+2.05%₹111.50₹112.00₹106.054.5K
Aug 18, 2025₹107.50-0.65%₹107.70₹114.00₹107.003.8K
Aug 14, 2025₹108.20+0.19%₹115.00₹115.00₹105.001.7K
Aug 13, 2025₹108.00-0.78%₹110.80₹110.80₹105.002.8K
Aug 12, 2025₹108.85-1.23%₹113.90₹113.90₹106.30890
Aug 11, 2025₹110.20+2.89%₹113.65₹113.65₹104.001.3K
Aug 8, 2025₹107.10-6.87%₹116.00₹118.00₹104.004.1K
Aug 7, 2025₹115.00+0.70%₹112.60₹115.80₹112.60880
Aug 6, 2025₹114.20-0.65%₹114.90₹114.90₹111.10583
Aug 5, 2025₹114.95+2.31%₹116.00₹117.85₹112.501.5K
Aug 4, 2025₹112.35-2.85%₹117.00₹117.00₹111.803.5K
Aug 1, 2025₹115.65+2.12%₹113.25₹115.80₹112.00510
Jul 31, 2025₹113.25-0.48%₹114.95₹114.95₹113.251.3K
Jul 30, 2025₹113.80+0.22%₹115.00₹117.00₹113.052.3K
Jul 29, 2025₹113.55+2.07%₹115.10₹115.10₹112.051.6K
Jul 28, 2025₹111.25-2.97%₹115.00₹117.50₹108.955.6K
Jul 25, 2025₹114.65-0.74%₹116.00₹118.00₹111.003.5K
Jul 24, 2025₹115.50+1.81%₹113.50₹117.00₹113.502.2K
Jul 23, 2025₹113.45-2.37%₹116.20₹117.80₹113.352.7K
Jul 22, 2025₹116.20+0.30%₹116.40₹118.20₹115.00929
Jul 21, 2025₹115.85-1.28%₹118.50₹119.40₹115.001.1K
Jul 18, 2025₹117.35-1.01%₹119.00₹119.00₹116.152.4K
Jul 17, 2025₹118.55+2.77%₹119.00₹119.85₹115.702.8K
Jul 16, 2025₹115.35+4.96%₹110.00₹115.35₹110.002.7K
Jul 15, 2025₹109.90-3.60%₹111.00₹114.00₹108.505.8K
Jul 14, 2025₹114.00-1.98%₹113.00₹118.85₹113.001.6K
Jul 11, 2025₹116.30-2.72%₹119.50₹119.50₹115.05484
Jul 10, 2025₹119.55+2.66%₹119.85₹119.85₹114.002.5K
Jul 9, 2025₹116.45+0.17%₹116.00₹119.40₹114.001.1K
Jul 8, 2025₹116.25+0.39%₹115.80₹119.15₹114.00916
DateCloseChange %OpenHighLowVolume
Sep 29, 2025₹122.65+10.50%₹111.50₹122.65₹109.2510.3K
Sep 22, 2025₹111.00-3.85%₹114.70₹116.35₹109.106.1K
Sep 15, 2025₹115.45-2.53%₹118.45₹118.45₹111.258.8K
Sep 8, 2025₹118.45+6.14%₹111.05₹119.00₹108.506.9K
Sep 1, 2025₹111.60+2.53%₹109.35₹114.50₹106.706.2K
Aug 25, 2025₹108.85+1.35%₹107.40₹113.00₹106.003.9K
Aug 18, 2025₹107.40-0.74%₹107.70₹114.50₹101.0017.1K
Aug 11, 2025₹108.20+1.03%₹113.65₹115.00₹104.006.7K
Aug 4, 2025₹107.10-7.39%₹117.00₹118.00₹104.0010.5K
Jul 28, 2025₹115.65+0.87%₹115.00₹117.50₹108.9511.3K
Jul 21, 2025₹114.65-2.30%₹118.50₹119.40₹111.0010.5K
Jul 14, 2025₹117.35+0.90%₹113.00₹119.85₹108.5015.4K
Jul 7, 2025₹116.30+0.82%₹116.00₹119.85₹113.205.4K
Jun 30, 2025₹115.35-1.20%₹119.00₹120.95₹113.158.9K
Jun 23, 2025₹116.75+5.32%₹110.80₹118.15₹108.807.2K
Jun 16, 2025₹110.85-3.73%₹117.45₹119.50₹105.3512.3K
Jun 9, 2025₹115.15-2.42%₹123.90₹126.00₹112.1012.7K
Jun 2, 2025₹118.00+6.21%₹106.10₹120.50₹105.5515.8K
May 26, 2025₹111.10-6.95%₹119.50₹119.50₹105.4519.6K
May 19, 2025₹119.40-5.72%₹120.35₹120.90₹108.6520.9K
May 12, 2025₹126.65+4.07%₹127.00₹134.50₹120.5024.9K
May 5, 2025₹121.70-7.70%₹132.00₹137.95₹121.7010.3K
Apr 28, 2025₹131.85-3.19%₹133.50₹140.50₹131.855.5K
Apr 21, 2025₹136.20+2.02%₹136.15₹140.15₹136.055.8K
Apr 14, 2025₹133.50+1.14%₹132.00₹136.20₹132.002.8K
Apr 7, 2025₹132.00-0.75%₹132.35₹132.35₹128.104.1K
Mar 31, 2025₹133.00-1.30%₹134.75₹134.75₹129.502.8K
Mar 24, 2025₹134.75-3.09%₹140.00₹146.00₹134.759.0K
Mar 17, 2025₹139.05+15.97%₹119.00₹139.05₹116.0035.6K
Mar 10, 2025₹119.90-8.30%₹136.50₹137.25₹116.0023.7K
Mar 3, 2025₹130.75-2.13%₹126.95₹131.65₹114.6553.7K
Feb 24, 2025₹133.60-9.94%₹140.95₹140.95₹127.3063.3K
Feb 17, 2025₹148.35-22.59%₹182.10₹182.10₹148.358.7K
Feb 10, 2025₹191.65-22.58%₹235.20₹235.20₹191.654.5K
Feb 3, 2025₹247.55+1.41%₹244.95₹256.00₹222.0026.7K
Jan 27, 2025₹244.10-5.02%₹255.00₹255.00₹228.0017.0K
Jan 20, 2025₹257.00-4.89%₹264.80₹264.80₹257.0030.7K
Jan 13, 2025₹270.20-5.89%₹281.40₹281.40₹264.9017.2K
Jan 6, 2025₹287.10-9.56%₹311.15₹311.15₹287.106.9K
Dec 30, 2024₹317.45-9.57%₹344.05₹344.05₹317.4517.7K
Dec 23, 2024₹351.05+19.69%₹307.90₹351.05₹290.0083.3K
Dec 16, 2024₹293.30+6.93%₹288.00₹296.00₹259.0060.2K
Dec 9, 2024₹274.30-5.79%₹305.70₹305.70₹248.20106.0K
Dec 2, 2024₹291.15+27.59%₹239.60₹291.15₹239.6020.9K
Nov 25, 2024₹228.20+12.05%₹203.65₹228.20₹193.5042.7K
Nov 18, 2024₹203.65+9.99%₹192.50₹222.00₹191.9044.0K
Nov 11, 2024₹185.15-5.97%₹206.70₹206.70₹180.0031.7K
Nov 4, 2024₹196.90+27.57%₹154.00₹196.90₹148.3536.9K
Oct 28, 2024₹154.35+11.69%₹139.95₹154.65₹131.3513.7K
Oct 21, 2024₹138.20-10.46%₹151.30₹156.00₹135.0027.6K
Oct 14, 2024₹154.35-4.01%₹160.85₹167.10₹151.2028.7K
Oct 7, 2024₹160.80-2.52%₹156.75₹173.00₹145.0569.1K
Sep 30, 2024₹164.95-18.50%₹192.30₹192.30₹164.9513.2K
Sep 23, 2024₹202.40+31.64%₹163.00₹221.00₹163.00173.9K
Sep 16, 2024₹153.75+13.05%₹136.00₹154.25₹129.2041.8K
Sep 9, 2024₹136.00+5.84%₹128.50₹145.80₹122.1552.2K
Sep 2, 2024₹128.50+5.67%₹121.75₹128.50₹121.5524.0K
Aug 26, 2024₹121.60+1.29%₹120.75₹124.85₹120.0029.2K
Aug 19, 2024₹120.05+1.95%₹120.10₹124.95₹120.0529.2K
Aug 12, 2024₹117.75+0.17%₹118.00₹118.00₹113.204.7K
DateCloseChange %OpenHighLowVolume
Oct 1, 2025₹122.65+10.00%₹111.50₹122.65₹110.058.3K
Sep 1, 2025₹111.50+2.43%₹109.35₹119.00₹106.7030.0K
Aug 1, 2025₹108.85-3.89%₹113.25₹118.00₹101.0038.7K
Jul 1, 2025₹113.25-2.66%₹116.35₹120.95₹108.5047.6K
Jun 1, 2025₹116.35+4.73%₹106.10₹126.00₹105.3551.3K
May 1, 2025₹111.10-17.40%₹131.85₹137.95₹105.4575.9K
Apr 1, 2025₹134.50-0.19%₹134.75₹140.50₹128.1020.7K
Mar 1, 2025₹134.75+0.86%₹126.95₹146.00₹114.65121.9K
Feb 1, 2025₹133.60-42.54%₹228.00₹256.00₹127.30110.7K
Jan 1, 2025₹232.50-31.05%₹330.50₹330.50₹232.5068.2K
Dec 1, 2024₹337.20+47.77%₹239.60₹351.05₹239.60284.3K
Nov 1, 2024₹228.20+54.92%₹150.35₹228.20₹147.30157.7K
Oct 1, 2024₹147.30-23.40%₹182.70₹182.70₹131.35144.5K
Sep 1, 2024₹192.30+58.14%₹121.75₹221.00₹121.55297.2K
Aug 1, 2024₹121.60-7.21%₹131.00₹131.00₹113.2076.4K
Jul 1, 2024₹131.05+20.12%₹106.95₹134.95₹100.1559.7K
Jun 1, 2024₹109.10-11.77%₹128.00₹130.65₹106.6567.0K
May 1, 2024₹123.65+49.10%₹83.80₹139.05₹78.15573.9K
Apr 1, 2024₹82.93-6.13%₹92.85₹96.00₹78.0071.0K
Mar 1, 2024₹88.35+10.92%₹84.30₹96.43₹66.47197.3K
Feb 1, 2024₹79.65+0.37%₹77.00₹101.10₹65.55397.8K
Jan 1, 2024₹79.36+40.01%₹56.01₹84.65₹55.00356.5K
Dec 1, 2023₹56.68+6.94%₹54.85₹58.45₹50.1087.6K
Nov 1, 2023₹53.00+1.90%₹53.25₹57.27₹49.2057.6K
Oct 1, 2023₹52.01+5.20%₹50.43₹59.00₹46.12142.1K
Sep 1, 2023₹49.44+12.31%₹45.70₹68.24₹43.01595.2K
Aug 1, 2023₹44.02+8.13%₹41.10₹48.45₹40.3292.4K
Jul 1, 2023₹40.71-6.26%₹45.50₹46.25₹38.0055.4K
Jun 1, 2023₹43.43+5.90%₹41.83₹49.40₹38.0094.4K
May 1, 2023₹41.01+2.55%₹39.60₹43.68₹37.0147.3K
Apr 1, 2023₹39.99+16.93%₹34.20₹46.80₹34.0055.4K
Mar 1, 2023₹34.20-6.43%₹36.55₹38.90₹32.8085.4K
Feb 1, 2023₹36.55-22.97%₹45.10₹48.90₹36.20116.7K
Jan 1, 2023₹47.45-17.41%₹58.60₹60.30₹47.45171.6K
Dec 1, 2022₹57.45+28.24%₹44.90₹78.15₹44.00891.1K
Nov 1, 2022₹44.80+1.36%₹45.00₹46.70₹38.00363.4K
Oct 1, 2022₹44.20+20.11%₹38.30₹49.20₹35.00368.9K
Sep 1, 2022₹36.80-18.94%₹44.50₹45.90₹35.60113.0K
Aug 1, 2022₹45.40-0.98%₹43.60₹47.25₹40.7549.9K
Jul 1, 2022₹45.85-13.98%₹55.80₹56.35₹42.3055.3K
Jun 1, 2022₹53.30+14.62%₹45.60₹60.75₹43.35133.8K
May 1, 2022₹46.50+11.51%₹44.70₹50.45₹39.0042.1K
Apr 1, 2022₹41.70+9.88%₹37.20₹50.00₹37.0055.8K
Mar 1, 2022₹37.95-13.85%₹43.20₹46.15₹37.0541.3K
Feb 1, 2022₹44.05-5.78%₹46.75₹50.45₹42.2037.3K
Jan 1, 2022₹46.75-18.34%₹58.00₹63.45₹46.10163.0K
Dec 1, 2021₹57.25+38.12%₹42.70₹63.90₹40.60269.3K
Nov 1, 2021₹41.45+3.37%₹42.10₹45.70₹39.5080.6K
Oct 1, 2021₹40.10-6.74%₹41.70₹45.05₹38.1549.0K
Sep 1, 2021₹43.00+2.02%₹43.00₹44.95₹39.5519.1K
Aug 1, 2021₹42.15-21.73%₹56.45₹56.45₹38.2534.2K
Jul 1, 2021₹53.85+11.03%₹50.00₹57.00₹47.3580.9K
Jun 1, 2021₹48.50+50.62%₹32.85₹56.00₹30.30171.2K
May 1, 2021₹32.20+7.69%₹31.95₹36.40₹27.0039.2K
Apr 1, 2021₹29.90+4.55%₹30.90₹35.25₹25.0520.5K
Mar 1, 2021₹28.60-3.87%₹31.95₹32.40₹26.3023.4K
Feb 1, 2021₹29.75+2.41%₹33.10₹33.10₹26.4024.9K
Jan 1, 2021₹29.050.00%₹31.75₹35.40₹26.3024.3K
Dec 1, 2020₹29.05+16.90%₹26.00₹32.00₹23.0030.4K
Nov 1, 2020₹24.85+8.99%₹24.50₹25.75₹21.2522.5K
DateCloseChange %OpenHighLowVolume
2025₹122.65-63.63%₹330.50₹330.50₹101.00573.4K
2024₹337.20+494.92%₹56.01₹351.05₹55.002.7M
2023₹56.68-1.34%₹58.60₹68.24₹32.801.6M
2022₹57.45+0.35%₹58.00₹78.15₹35.002.3M
2021₹57.25+97.07%₹31.75₹63.90₹25.05836.6K
2020₹29.05+0.35%₹28.95₹40.40₹21.00142.8K
2019₹28.95-17.40%₹36.95₹39.90₹26.3038.4K
2018₹35.05-20.25%₹45.95₹55.00₹28.20230.6K
2017₹43.95+25.75%₹37.75₹48.90₹31.40196.6K
2016₹34.95-22.85%₹45.90₹49.90₹32.00206.7K
2015₹45.30+28.51%₹36.00₹93.30₹31.50904.9K
2014₹35.25+121.00%₹15.95₹48.60₹15.30320.3K
2013₹15.95-66.91%₹49.15₹52.10₹12.50112.9K
2012₹48.20+107.76%₹24.30₹48.20₹13.7278.7K
2011₹23.20-43.35%₹41.00₹43.85₹20.00317.7K
2010₹40.95+1.11%₹40.50₹61.25₹26.60914.1K
2009₹40.50+68.75%₹22.80₹45.75₹12.30417.1K
2008₹24.00-78.39%₹116.60₹156.05₹22.85547.1K
2007₹111.05+416.51%₹21.50₹111.05₹17.60894.5K
2006₹21.50+66.28%₹13.55₹39.80₹11.30622.6K
2005₹12.93+40.54%₹9.95₹25.70₹7.20591.2K
2004₹9.20+206.67%₹3.50₹13.03₹2.16256.1K
2003₹3.00-26.83%₹4.50₹4.50₹1.3523.1K
2002₹4.100.00%₹14.50₹16.30₹1.4523.9K

How Elixir Capital Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Elixir Capital Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Elixir Capital-25.64%233.74%354.26%180.34%153.41%634.43%
Tata Investment55.78%317.61%1,081.71%1,812.17%1,629.68%3,237.26%
Motilal Oswal23.77%26.17%46.08%226.36%341.66%361.73%
Indo Thai Securities261.23%1,641.39%17,049.12%14,636.18%13,169.23%13,169.23%
Share India-56.89%-47.77%564.78%548.77%548.77%548.77%
Shalimar Agencies726.92%994.25%3,343.10%2,598.65%2,598.65%2,598.65%
NIFTY 50 | Market-0.71%43.44%108.46%203.26%306.92%413.41%
Nifty Financial Services | Sector11.69%48.99%126.49%262.96%556.54%556.54%

Calculate Your Elixir Capital Investment Returns

Long-Term Investment Performance Analysis

Elixir Capital stock price in Sep 2015 was ₹45.50, A ₹1,000.00 lump sum investment in Elixir Capital made 10 years ago would be worth approximately ₹3,025.27 today, representing a outstanding return of 202.53%. This translates to an annualized return (CAGR) of 11.69%. During this period, Elixir Capital paid out ₹15.00 per share in total dividends, providing additional income beyond capital appreciation.

10 Years Investment Scenario (Sep 2015 - Oct 2025)

Initial Investment ₹1,000.00
Current Value ₹3,025.27
Total Return 202.53%
Annual Return (CAGR) 11.69%
Total Dividends ₹329.67
Shares Owned 22.0

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Elixir Capital has delivered a total return of -25.6%.

  • 52-Week High reached INR351.05 on December 27, 2024.
  • 52-Week Low touched INR101.00 on August 22, 2025.
  • Current Price trading at INR122.65 as of October 4, 2025.

Over the past 5 years, investing INR10,000.00 in Elixir Capital (elixir) would have grown to approximately INR45,426.00 as of October 4, 2025, representing a total return of 354.3%.

This represents a compound annual growth rate (CAGR) of 35.4% over the 5-year period.

Elixir Capital (elixir) has delivered an annualized return of 10.9% over the past 10 years.

To illustrate: INR10,000.00 invested in Elixir Capital would have grown to INR28,034.00 over this 10-year period.

This performance should be compared against other companies in the Financial Services sector to understand relative performance.

Elixir Capital (elixir) has achieved its strongest performance over the 5 years period, delivering a total return of 354.3%.

Elixir Capital (elixir) shows the following performance across different time periods:

Positive Returns: 3 years (+233.7%), 5 years (+354.3%), 10 years (+180.3%)

Negative Returns: 12 months (-25.6%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.