Electrosteel Castings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	72.10	72.10	70.57	70.70	70.70	-1.86%	55,638
Jul 29, 2026	71.29	72.48	71.29	72.04	72.04	0.81%	40,745
Jul 28, 2026	71.73	72.41	71.25	71.46	71.46	-0.96%	34,054
Jul 27, 2026	72.20	73.37	72.00	72.15	72.15	-	43,742
Jul 24, 2026	70.09	72.35	69.50	72.15	72.15	2.41%	88,188
Jul 23, 2026	69.68	71.75	69.68	70.45	70.45	-1.19%	70,634
Jul 22, 2026	72.93	72.93	71.11	71.30	71.30	-2.10%	40,153
Jul 21, 2026	74.00	74.39	72.63	72.83	72.83	-1.47%	64,610
Jul 20, 2026	74.45	74.45	73.37	73.92	73.92	-0.95%	74,173
Jul 17, 2026	76.11	76.11	73.70	74.63	74.63	-0.93%	50,143
Jul 16, 2026	76.27	76.62	74.99	75.33	75.33	-1.27%	65,927
Jul 15, 2026	77.40	77.79	75.93	76.30	76.30	0.41%	29,107
Jul 14, 2026	76.99	77.79	75.80	75.99	75.99	-2.36%	84,711
Jul 13, 2026	75.90	78.03	75.83	77.83	77.83	0.58%	63,296
Jul 10, 2026	76.63	77.64	76.29	77.38	77.38	2.63%	65,918
Jul 9, 2026	75.42	76.76	75.02	75.40	75.40	0.90%	105,883
Jul 8, 2026	77.19	78.10	74.35	74.73	74.73	-3.10%	100,208
Jul 7, 2026	77.65	78.58	76.10	77.12	77.12	-0.68%	67,372
Jul 6, 2026	77.46	78.59	77.09	77.65	77.65	-0.36%	85,937
Jul 3, 2026	77.22	79.02	77.22	77.93	77.93	-0.42%	67,580
Jul 2, 2026	80.92	80.92	77.84	78.26	78.26	-2.27%	61,604
Jul 1, 2026	79.84	81.31	79.18	80.08	80.08	-0.02%	215,853
Jun 30, 2026	77.50	82.89	76.30	80.10	80.10	4.38%	613,226
Jun 29, 2026	78.78	78.89	75.93	76.74	76.74	-2.58%	103,901
Jun 25, 2026	80.80	83.60	78.21	78.77	78.77	-1.38%	181,070
Jun 24, 2026	80.97	81.60	79.00	79.87	79.87	-2.14%	107,424
Jun 23, 2026	83.74	85.23	81.18	81.62	81.62	-1.82%	110,798
Jun 22, 2026	81.30	85.67	81.30	83.13	83.13	2.40%	148,463
Jun 19, 2026	81.59	82.30	80.00	81.18	81.18	0.31%	158,561
Jun 18, 2026	79.80	81.50	78.64	80.93	80.93	2.61%	178,195
Jun 17, 2026	77.00	79.79	77.00	78.87	78.87	2.02%	156,667
Jun 16, 2026	78.80	79.50	77.05	77.31	77.31	-0.91%	120,707
Jun 15, 2026	73.34	79.10	73.33	78.02	78.02	8.75%	234,901
Jun 12, 2026	69.51	72.13	69.51	71.74	71.74	3.46%	154,486
Jun 11, 2026	70.30	70.96	69.00	69.34	69.34	-2.02%	99,689
Jun 10, 2026	73.45	74.33	70.50	70.77	70.77	-3.40%	85,340
Jun 9, 2026	71.95	74.33	71.95	73.26	73.26	1.82%	107,359
Jun 8, 2026	72.60	74.00	71.57	71.95	71.95	-2.89%	118,946
Jun 5, 2026	75.91	75.91	73.75	74.09	74.09	-1.09%	110,118
Jun 4, 2026	75.67	76.75	74.43	74.91	74.91	-0.85%	103,279
Jun 3, 2026	76.97	77.03	72.85	75.55	75.55	-0.75%	188,828
Jun 2, 2026	76.36	76.52	74.36	76.12	76.12	-0.74%	135,718
Jun 1, 2026	77.41	79.49	76.01	76.69	76.69	-0.93%	108,777
May 29, 2026	81.38	82.64	76.06	77.41	77.41	-5.36%	217,549
May 27, 2026	81.72	82.84	81.07	81.79	81.79	-0.44%	92,165
May 26, 2026	83.00	84.45	81.72	82.15	82.15	-0.29%	91,625
May 25, 2026	79.79	83.09	78.69	82.39	82.39	5.53%	126,058
May 22, 2026	77.85	79.10	76.83	78.07	78.07	-0.12%	136,824
May 21, 2026	77.83	79.54	76.89	78.16	78.16	0.10%	95,160
May 20, 2026	74.16	79.47	73.65	78.08	78.08	3.29%	199,278