Electrosteel Castings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	70.27	70.27	65.25	66.33	66.33	-4.88%	160,172
Oct 22, 2026	70.01	70.90	69.00	69.73	69.73	-1.41%	137,169
Oct 21, 2026	76.01	76.01	70.10	70.73	70.73	-5.10%	126,753
Oct 19, 2026	77.00	78.11	74.32	74.53	74.53	-2.72%	59,428
Oct 16, 2026	76.29	78.30	76.01	76.61	76.61	0.41%	563,927
Oct 15, 2026	77.62	78.34	76.16	76.30	76.30	-2.65%	75,198
Oct 14, 2026	76.08	79.56	75.57	78.38	78.38	2.97%	120,589
Oct 13, 2026	75.34	77.15	74.50	76.12	76.12	-0.04%	73,439
Oct 12, 2026	75.80	76.45	75.18	76.15	76.15	1.48%	58,089
Oct 9, 2026	75.41	76.03	73.47	75.04	75.04	1.10%	127,818
Oct 8, 2026	79.11	79.11	74.01	74.22	74.22	-5.74%	183,430
Oct 7, 2026	79.08	79.81	76.87	78.74	78.74	-0.42%	249,522
Oct 6, 2026	76.39	81.05	74.83	79.07	79.07	5.19%	444,905
Oct 5, 2026	75.01	78.01	74.24	75.17	75.17	0.82%	161,431
Oct 1, 2026	74.38	78.49	72.81	74.56	74.56	0.39%	756,570
Sep 30, 2026	76.55	78.01	73.95	74.27	74.27	-2.92%	113,160
Sep 29, 2026	73.00	79.04	71.26	76.50	76.50	6.09%	591,962
Sep 28, 2026	72.60	73.54	70.20	72.11	72.11	-0.29%	364,197
Sep 25, 2026	72.00	72.68	71.60	72.32	72.32	-0.39%	54,656
Sep 24, 2026	74.25	74.25	71.60	72.60	72.60	-2.13%	56,263
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