Electrosteel Castings Limited (BOM:500128)
India · Delayed Price · Currency is INR 80.68
-4.06 (-4.79%)
At close: Apr 17, 2026
Electrosteel Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 78.35 | 81.80 | 75.91 | 81.12 | 81.12 | 10.19% | 282,617 |
| Mar 30, 2026 | 78.50 | 80.61 | 73.00 | 73.62 | 73.62 | -7.87% | 259,742 |
| Mar 27, 2026 | 76.15 | 81.00 | 76.15 | 79.91 | 79.91 | 2.91% | 368,953 |
| Mar 25, 2026 | 75.03 | 78.90 | 74.70 | 77.65 | 77.65 | 3.49% | 248,953 |
| Mar 24, 2026 | 73.00 | 75.90 | 72.08 | 75.03 | 75.03 | 6.30% | 288,573 |
| Mar 23, 2026 | 73.43 | 73.43 | 70.05 | 70.58 | 70.58 | -5.55% | 401,190 |
| Mar 20, 2026 | 74.84 | 77.87 | 73.35 | 74.73 | 74.73 | 3.79% | 653,957 |
| Mar 19, 2026 | 72.49 | 73.60 | 70.74 | 72.00 | 72.00 | -1.17% | 212,923 |
| Mar 18, 2026 | 69.00 | 74.33 | 69.00 | 72.85 | 72.85 | 6.29% | 331,808 |
| Mar 17, 2026 | 69.80 | 70.75 | 67.60 | 68.54 | 68.54 | -1.59% | 96,018 |
| Mar 16, 2026 | 71.11 | 72.16 | 68.60 | 69.65 | 69.65 | -2.82% | 172,236 |
| Mar 13, 2026 | 78.49 | 78.49 | 71.04 | 71.67 | 71.67 | -9.50% | 193,344 |
| Mar 12, 2026 | 77.00 | 83.02 | 72.64 | 79.19 | 79.19 | 4.75% | 780,351 |
| Mar 11, 2026 | 67.34 | 75.60 | 66.61 | 75.60 | 75.60 | 20.00% | 1,380,376 |
| Mar 10, 2026 | 61.30 | 63.24 | 61.30 | 63.00 | 63.00 | 2.94% | 75,026 |
| Mar 9, 2026 | 62.10 | 62.10 | 60.13 | 61.20 | 61.20 | -3.38% | 75,497 |
| 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 |