Electrotherm (India) Limited (BOM:526608)
India · Delayed Price · Currency is INR 746.50
-9.85 (-1.30%)
At close: Aug 21, 2025
Electrotherm (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 747.50 | 783.80 | 743.40 | 782.70 | 782.70 | 4.85% | 6,600 |
| Aug 21, 2025 | 756.35 | 767.25 | 739.40 | 746.50 | 746.50 | -1.30% | 2,633 |
| Aug 20, 2025 | 780.45 | 782.90 | 754.00 | 756.35 | 756.35 | -2.58% | 12,222 |
| Aug 19, 2025 | 789.10 | 789.10 | 771.60 | 776.35 | 776.35 | -1.47% | 836 |
| Aug 18, 2025 | 799.45 | 799.90 | 775.55 | 787.95 | 787.95 | -0.45% | 757 |
| Aug 14, 2025 | 806.25 | 810.10 | 787.00 | 791.55 | 791.55 | -1.82% | 1,023 |
| Aug 13, 2025 | 776.05 | 828.00 | 776.05 | 806.25 | 806.25 | 0.37% | 1,719 |
| Aug 12, 2025 | 800.90 | 815.30 | 768.90 | 803.25 | 803.25 | 0.74% | 1,485 |
| Aug 11, 2025 | 833.35 | 833.35 | 770.00 | 797.35 | 797.35 | -0.01% | 8,619 |
| Aug 8, 2025 | 772.20 | 804.05 | 772.05 | 797.45 | 797.45 | 2.11% | 2,144 |
| Aug 7, 2025 | 804.00 | 825.05 | 765.75 | 780.95 | 780.95 | -3.11% | 4,392 |
| Aug 6, 2025 | 831.55 | 844.80 | 802.00 | 806.05 | 806.05 | -4.29% | 1,736 |
| Aug 5, 2025 | 893.00 | 893.00 | 831.50 | 842.20 | 842.20 | -1.27% | 4,852 |
| Aug 4, 2025 | 895.00 | 895.00 | 853.00 | 853.00 | 853.00 | -5.00% | 22,538 |
| Aug 1, 2025 | 897.85 | 943.40 | 897.85 | 897.85 | 897.85 | -5.00% | 61,989 |
| Jul 31, 2025 | 945.10 | 945.10 | 945.10 | 945.10 | 945.10 | -5.00% | 5,785 |
| Jul 30, 2025 | 994.80 | 994.80 | 994.80 | 994.80 | 994.80 | -5.00% | 1,363 |
| Jul 29, 2025 | 1,073.05 | 1,085.10 | 1,019.40 | 1,047.15 | 1,047.15 | -2.41% | 4,944 |
| Jul 28, 2025 | 1,019.70 | 1,078.00 | 1,012.65 | 1,073.05 | 1,073.05 | 4.51% | 6,701 |
| Jul 25, 2025 | 1,035.00 | 1,046.00 | 998.80 | 1,026.70 | 1,026.70 | -0.80% | 2,078 |
| Jul 24, 2025 | 1,105.00 | 1,105.00 | 1,026.00 | 1,035.00 | 1,035.00 | -2.42% | 1,191 |
| Jul 23, 2025 | 1,087.75 | 1,120.05 | 1,059.15 | 1,060.65 | 1,060.65 | -2.96% | 1,237 |
| Jul 22, 2025 | 1,136.75 | 1,142.55 | 1,083.00 | 1,092.95 | 1,092.95 | -3.71% | 1,449 |
| Jul 21, 2025 | 1,233.30 | 1,233.30 | 1,125.00 | 1,135.05 | 1,135.05 | -3.37% | 2,639 |
| Jul 18, 2025 | 1,174.60 | 1,174.60 | 1,174.60 | 1,174.60 | 1,174.60 | 5.00% | 58 |
| Jul 17, 2025 | 1,075.00 | 1,118.70 | 1,069.15 | 1,118.70 | 1,118.70 | 5.00% | 524 |
| Jul 16, 2025 | 1,072.40 | 1,083.20 | 1,064.40 | 1,065.45 | 1,065.45 | -0.98% | 202 |
| Jul 15, 2025 | 1,080.10 | 1,083.10 | 1,065.70 | 1,076.00 | 1,076.00 | 0.72% | 213 |
| Jul 14, 2025 | 1,104.95 | 1,104.95 | 1,061.20 | 1,068.30 | 1,068.30 | -3.16% | 939 |
| Jul 11, 2025 | 1,104.55 | 1,107.65 | 1,085.15 | 1,103.20 | 1,103.20 | 0.29% | 217 |
| Jul 10, 2025 | 1,095.30 | 1,127.90 | 1,095.30 | 1,100.00 | 1,100.00 | 0.32% | 365 |
| Jul 9, 2025 | 1,104.80 | 1,126.30 | 1,095.30 | 1,096.50 | 1,096.50 | -0.32% | 697 |
| Jul 8, 2025 | 1,097.30 | 1,110.00 | 1,093.50 | 1,100.00 | 1,100.00 | 1.87% | 152 |
| Jul 7, 2025 | 1,075.25 | 1,093.85 | 1,061.95 | 1,079.80 | 1,079.80 | 0.26% | 669 |
| Jul 4, 2025 | 1,096.00 | 1,108.15 | 1,069.45 | 1,076.95 | 1,076.95 | -1.75% | 3,693 |
| Jul 3, 2025 | 1,130.45 | 1,137.55 | 1,095.00 | 1,096.10 | 1,096.10 | -3.03% | 555 |
| Jul 2, 2025 | 1,164.15 | 1,164.15 | 1,125.00 | 1,130.35 | 1,130.35 | -2.98% | 733 |
| Jul 1, 2025 | 1,135.00 | 1,192.60 | 1,135.00 | 1,165.05 | 1,165.05 | -1.10% | 1,177 |
| Jun 30, 2025 | 1,204.60 | 1,219.90 | 1,145.00 | 1,178.05 | 1,178.05 | -2.20% | 1,593 |
| Jun 27, 2025 | 1,249.15 | 1,255.15 | 1,192.65 | 1,204.60 | 1,204.60 | -4.05% | 1,818 |
| Jun 26, 2025 | 1,251.95 | 1,265.00 | 1,223.55 | 1,255.40 | 1,255.40 | 0.61% | 1,194 |
| Jun 25, 2025 | 1,271.35 | 1,280.00 | 1,242.95 | 1,247.85 | 1,247.85 | - | 3,194 |
| Jun 24, 2025 | 1,214.25 | 1,279.85 | 1,214.25 | 1,247.90 | 1,247.90 | 2.37% | 6,332 |
| Jun 23, 2025 | 1,205.95 | 1,245.00 | 1,171.25 | 1,218.95 | 1,218.95 | 0.27% | 2,328 |
| Jun 20, 2025 | 1,157.85 | 1,216.35 | 1,145.00 | 1,215.70 | 1,215.70 | 4.94% | 9,632 |
| Jun 19, 2025 | 1,157.65 | 1,163.65 | 1,143.30 | 1,158.45 | 1,158.45 | -1.27% | 1,112 |
| Jun 18, 2025 | 1,185.90 | 1,197.50 | 1,172.05 | 1,173.40 | 1,173.40 | -0.10% | 473 |
| Jun 17, 2025 | 1,179.00 | 1,216.65 | 1,174.00 | 1,174.55 | 1,174.55 | -1.44% | 1,343 |
| Jun 16, 2025 | 1,170.05 | 1,200.00 | 1,170.05 | 1,191.75 | 1,191.75 | -1.27% | 1,485 |
| Jun 13, 2025 | 1,277.45 | 1,277.50 | 1,178.40 | 1,207.10 | 1,207.10 | -0.85% | 10,722 |