Electrosteel Castings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	64.21	65.50	63.11	63.34	63.34	-1.39%	63,428
Mar 5, 2026	65.60	66.19	63.05	64.23	64.23	-1.98%	104,810
Mar 4, 2026	66.67	66.78	65.00	65.53	65.53	-3.42%	98,494
Mar 2, 2026	68.99	69.67	66.64	67.85	67.85	-1.79%	121,634
Feb 27, 2026	69.80	69.80	68.50	69.09	69.09	-1.03%	27,189
Feb 26, 2026	69.29	70.74	69.29	69.81	69.81	1.35%	52,627
Feb 25, 2026	69.99	70.26	68.58	68.88	68.88	-0.81%	63,134
Feb 24, 2026	69.60	69.87	68.76	69.44	69.44	-0.81%	32,932
Feb 23, 2026	70.60	71.56	69.77	70.01	70.01	-0.75%	50,168
Feb 20, 2026	70.01	71.22	69.90	70.54	70.54	-0.93%	42,829
Feb 19, 2026	75.81	75.81	70.12	71.20	71.20	-3.86%	44,712
Feb 18, 2026	74.49	75.08	73.27	74.06	74.06	-0.58%	54,212
Feb 17, 2026	72.10	74.79	72.03	74.49	74.49	3.42%	33,073
Feb 16, 2026	72.00	73.65	71.84	72.03	72.03	-1.61%	35,235
Feb 13, 2026	74.50	74.50	72.86	73.21	73.21	-2.81%	69,957
Feb 12, 2026	76.30	78.97	75.15	75.33	75.33	-1.22%	36,353
Feb 11, 2026	79.12	79.16	75.60	76.26	76.26	-3.58%	96,478
Feb 10, 2026	73.90	79.38	73.90	79.09	79.09	7.17%	201,935
Feb 9, 2026	71.39	75.00	68.33	73.80	73.80	2.46%	212,751
Feb 6, 2026	73.94	73.94	71.33	72.03	72.03	-2.61%	56,050
Feb 5, 2026	74.00	75.32	72.89	73.96	73.96	0.24%	60,566
Feb 4, 2026	70.90	73.94	70.90	73.78	73.78	2.05%	67,640
Feb 3, 2026	72.00	74.00	71.38	72.30	72.30	1.99%	35,100
Feb 2, 2026	69.22	71.50	68.00	70.89	70.89	2.37%	47,004
Feb 1, 2026	71.00	71.50	68.48	69.25	69.25	-2.81%	84,757
Jan 30, 2026	70.06	71.71	68.40	71.25	71.25	1.68%	35,694
Jan 29, 2026	71.27	72.09	68.60	70.07	70.07	-1.71%	65,521
Jan 28, 2026	69.96	71.49	69.90	71.29	71.29	1.92%	51,812
Jan 27, 2026	69.90	70.69	68.28	69.95	69.95	0.13%	63,343
Jan 23, 2026	72.07	72.84	69.50	69.86	69.86	-3.81%	54,767
Jan 22, 2026	73.01	74.79	72.50	72.63	72.63	-0.27%	38,297
Jan 21, 2026	73.22	74.97	71.67	72.83	72.83	-2.11%	72,640
Jan 20, 2026	77.46	77.46	74.09	74.40	74.40	-4.14%	78,216
Jan 19, 2026	76.53	79.35	76.06	77.61	77.61	1.48%	146,034
Jan 16, 2026	73.00	77.15	72.41	76.48	76.48	5.91%	201,232
Jan 14, 2026	70.06	75.12	70.06	72.21	72.21	2.76%	213,550
Jan 13, 2026	70.50	71.23	69.76	70.27	70.27	-0.21%	41,123
Jan 12, 2026	70.20	71.00	68.70	70.42	70.42	0.33%	44,035
Jan 9, 2026	71.60	72.19	70.05	70.19	70.19	-1.90%	56,071
Jan 8, 2026	73.05	74.78	71.02	71.55	71.55	-3.53%	88,765
Jan 7, 2026	74.39	74.67	73.41	74.17	74.17	-0.31%	39,564
Jan 6, 2026	75.65	75.65	73.50	74.40	74.40	-1.81%	119,481
Jan 5, 2026	76.89	77.44	74.92	75.77	75.77	-1.47%	48,881
Jan 2, 2026	78.56	78.56	76.39	76.90	76.90	-0.17%	79,341
Jan 1, 2026	78.40	78.80	76.61	77.03	77.03	-1.73%	117,848
Dec 31, 2025	75.70	79.39	75.70	78.39	78.39	3.62%	101,531
Dec 30, 2025	77.10	77.16	75.08	75.65	75.65	-1.78%	69,640
Dec 29, 2025	75.21	80.99	75.21	77.02	77.02	1.30%	150,734
Dec 26, 2025	76.01	77.13	75.82	76.03	76.03	-0.60%	66,705
Dec 24, 2025	77.25	78.01	76.20	76.49	76.49	-0.97%	62,023