Electrosteel Castings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	76.99	77.79	75.80	75.99	75.05	-2.36%	84,711
Jul 13, 2026	75.90	78.03	75.83	77.83	76.87	0.58%	63,296
Jul 10, 2026	76.63	77.64	76.29	77.38	76.43	2.63%	65,918
Jul 9, 2026	75.42	76.76	75.02	75.40	74.47	0.90%	105,982
Jul 8, 2026	77.19	78.10	74.35	74.73	73.81	-3.10%	100,208
Jul 7, 2026	77.65	78.58	76.10	77.12	76.17	-0.68%	67,372
Jul 6, 2026	77.46	78.59	77.09	77.65	76.69	-0.36%	85,937
Jul 3, 2026	77.22	79.02	77.22	77.93	76.97	-0.42%	67,580
Jul 2, 2026	80.92	80.92	77.84	78.26	77.29	-2.27%	61,604
Jul 1, 2026	79.84	81.31	79.18	80.08	79.09	-0.02%	215,853
Jun 30, 2026	77.50	82.89	76.30	80.10	79.11	4.38%	613,226
Jun 29, 2026	78.78	78.89	75.93	76.74	75.79	-2.58%	103,901
Jun 25, 2026	80.80	83.60	78.21	78.77	77.80	-1.38%	181,070
Jun 24, 2026	80.97	81.60	79.00	79.87	78.88	-2.14%	107,424
Jun 23, 2026	83.74	85.23	81.18	81.62	80.61	-1.82%	110,798
Jun 22, 2026	81.30	85.67	81.30	83.13	82.10	2.40%	148,463
Jun 19, 2026	81.59	82.30	80.00	81.18	80.18	0.31%	158,561
Jun 18, 2026	79.80	81.50	78.64	80.93	79.93	2.61%	178,195
Jun 17, 2026	77.00	79.79	77.00	78.87	77.90	2.02%	156,667
Jun 16, 2026	78.80	79.50	77.05	77.31	76.36	-0.91%	120,707
Jun 15, 2026	73.34	79.10	73.33	78.02	77.06	8.75%	234,901
Jun 12, 2026	69.51	72.13	69.51	71.74	70.85	3.46%	154,486