Electrosteel Castings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	74.16	76.05	73.56	75.59	75.59	-3.21%	352,485
May 18, 2026	81.97	81.97	76.46	78.10	78.10	-4.73%	233,135
May 15, 2026	84.92	85.34	81.74	81.98	81.98	-2.09%	93,795
May 14, 2026	87.37	87.37	81.90	83.73	83.73	-2.46%	93,283
May 13, 2026	84.60	87.00	84.60	85.84	85.84	0.94%	100,889
May 12, 2026	88.00	89.75	84.68	85.04	85.04	-3.94%	104,847
May 11, 2026	92.50	92.50	88.00	88.53	88.53	-3.98%	113,060
May 8, 2026	94.52	94.52	90.27	92.20	92.20	0.89%	163,129
May 7, 2026	94.00	94.40	90.95	91.39	91.39	-2.47%	233,487
May 6, 2026	93.78	95.81	92.55	93.70	93.70	0.41%	279,676
May 5, 2026	90.28	94.49	87.82	93.32	93.32	5.43%	527,865
May 4, 2026	83.59	92.50	83.14	88.51	88.51	7.93%	324,861
Apr 30, 2026	83.47	83.90	81.32	82.01	82.01	-2.37%	136,475
Apr 29, 2026	85.54	85.71	83.43	84.00	84.00	-0.40%	334,343
Apr 28, 2026	83.99	86.08	83.36	84.34	84.34	-1.70%	186,831
Apr 27, 2026	79.89	86.80	79.74	85.80	85.80	8.29%	349,989
Apr 24, 2026	78.91	80.03	77.98	79.23	79.23	0.48%	108,638
Apr 23, 2026	80.39	81.60	78.60	78.85	78.85	-1.30%	289,149
Apr 22, 2026	78.00	80.93	78.00	79.89	79.89	2.65%	122,378
Apr 21, 2026	79.10	79.45	77.66	77.83	77.83	-0.66%	157,556
Apr 20, 2026	81.00	81.05	77.94	78.35	78.35	-2.89%	190,414
Apr 17, 2026	82.17	84.64	80.36	80.68	80.68	-4.79%	339,694
Apr 16, 2026	85.67	85.90	83.05	84.74	84.74	0.45%	98,206
Apr 15, 2026	83.60	85.87	82.87	84.36	84.36	3.04%	229,470
Apr 13, 2026	82.00	83.30	79.10	81.87	81.87	-0.86%	89,040
Apr 10, 2026	81.00	86.03	81.00	82.58	82.58	-2.01%	117,757
Apr 9, 2026	82.42	86.41	81.72	84.27	84.27	2.26%	248,861
Apr 8, 2026	79.51	83.50	79.51	82.41	82.41	6.06%	186,590
Apr 7, 2026	79.00	79.89	76.00	77.70	77.70	-1.12%	98,126
Apr 6, 2026	80.10	80.21	77.50	78.58	78.58	-1.70%	104,769
Apr 2, 2026	79.44	81.81	76.62	79.94	79.94	-1.45%	308,757