Electrosteel Castings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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