Electrosteel Castings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	72.88	74.45	72.60	74.18	74.18	1.87%	35,716
Sep 22, 2026	73.50	73.92	72.23	72.82	72.82	-0.95%	64,675
Sep 21, 2026	73.45	83.85	72.71	73.52	73.52	0.22%	60,933
Sep 18, 2026	75.28	75.38	72.90	73.36	73.36	-1.01%	72,740
Sep 17, 2026	74.56	75.64	73.80	74.11	74.11	-0.28%	45,315
Sep 16, 2026	75.53	75.87	73.40	74.32	74.32	-1.04%	69,932
Sep 15, 2026	77.45	78.10	74.57	75.10	75.10	-3.32%	139,613
Sep 11, 2026	80.55	80.55	76.43	77.68	77.68	-3.00%	146,067
Sep 10, 2026	78.60	80.49	78.60	80.08	80.08	2.36%	73,042
Sep 9, 2026	79.45	80.40	78.00	78.23	78.23	-2.16%	100,064
Sep 8, 2026	80.19	81.55	79.46	79.96	79.96	-0.73%	124,764
Sep 7, 2026	81.41	85.00	80.23	80.55	80.55	-3.88%	183,795
Sep 4, 2026	83.85	84.77	82.61	83.80	83.80	-0.10%	121,540
Sep 3, 2026	86.29	87.79	83.26	83.88	83.88	-1.39%	152,544
Sep 2, 2026	82.99	86.30	82.33	85.06	85.06	1.42%	313,922
Sep 1, 2026	84.47	86.95	83.45	83.87	83.87	0.62%	209,185
Aug 31, 2026	81.60	84.60	81.33	83.35	83.35	2.19%	427,562
Aug 28, 2026	79.55	82.50	78.85	81.56	81.56	3.27%	242,634
Aug 27, 2026	78.49	81.22	77.36	78.98	78.98	1.67%	201,093
Aug 26, 2026	76.41	79.65	76.41	77.68	77.68	1.41%	365,920
Aug 25, 2026	74.24	78.06	74.24	76.60	76.60	2.71%	505,909
Aug 24, 2026	74.82	74.88	72.35	74.58	74.58	1.17%	278,348
Aug 21, 2026	72.19	74.50	72.17	73.72	73.72	2.62%	88,755
Aug 20, 2026	72.50	72.99	71.71	71.84	71.84	0.20%	42,609
Aug 19, 2026	71.37	71.99	70.50	71.70	71.70	0.69%	60,836
Aug 18, 2026	71.48	72.35	71.00	71.21	71.21	-1.17%	45,466
Aug 17, 2026	70.50	72.23	70.33	72.05	72.05	1.75%	46,304
Aug 14, 2026	73.00	73.01	70.50	70.81	70.81	-1.72%	64,030
Aug 13, 2026	74.00	74.00	72.49	72.95	72.05	-1.07%	45,761
Aug 12, 2026	73.18	74.19	72.00	73.74	72.83	0.23%	85,067
Aug 11, 2026	74.89	77.05	73.24	73.57	72.66	-0.73%	75,383
Aug 10, 2026	71.40	76.25	70.91	74.11	73.20	2.92%	171,432
Aug 7, 2026	73.08	73.36	71.20	72.01	71.12	-0.14%	117,248
Aug 6, 2026	72.29	72.70	71.69	72.11	71.22	0.33%	34,289
Aug 5, 2026	71.54	74.17	71.13	71.87	70.98	0.46%	91,007
Aug 4, 2026	72.50	72.50	71.16	71.54	70.66	-0.25%	55,959
Aug 3, 2026	70.81	73.00	70.81	71.72	70.84	1.34%	68,489
Jul 31, 2026	71.06	71.50	70.50	70.77	69.90	0.10%	39,316
Jul 30, 2026	72.10	72.10	70.57	70.70	69.83	-1.86%	55,638
Jul 29, 2026	71.29	72.48	71.29	72.04	71.15	0.81%	40,745
Jul 28, 2026	71.73	72.41	71.25	71.46	70.58	-0.96%	34,054
Jul 27, 2026	72.20	73.37	72.00	72.15	71.26	-	43,742
Jul 24, 2026	70.09	72.35	69.50	72.15	71.26	2.41%	88,188
Jul 23, 2026	69.68	71.75	69.68	70.45	69.58	-1.19%	70,634
Jul 22, 2026	72.93	72.93	71.11	71.30	70.42	-2.10%	40,153
Jul 21, 2026	74.00	74.39	72.63	72.83	71.93	-1.47%	64,610
Jul 20, 2026	74.45	74.45	73.37	73.92	73.01	-0.95%	74,173
Jul 17, 2026	76.11	76.11	73.70	74.63	73.71	-0.93%	50,143
Jul 16, 2026	76.27	76.62	74.99	75.33	74.40	-1.27%	65,927
Jul 15, 2026	77.40	77.79	75.93	76.30	75.36	0.41%	29,107