Electrotherm (India) Limited (BOM:526608)
India · Delayed Price · Currency is INR 1,125.60
-61.75 (-5.20%)
At close: Jun 15, 2026
Electrotherm (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1,199.50 | 1,225.20 | 1,167.50 | 1,187.35 | 1,187.35 | 0.68% | 5,458 |
| Jun 11, 2026 | 1,137.60 | 1,230.20 | 1,090.60 | 1,179.30 | 1,179.30 | 3.04% | 13,111 |
| Jun 10, 2026 | 1,017.95 | 1,175.00 | 988.05 | 1,144.55 | 1,144.55 | 10.43% | 36,237 |
| Jun 9, 2026 | 877.95 | 1,061.80 | 875.95 | 1,036.45 | 1,036.45 | 17.13% | 20,100 |
| Jun 8, 2026 | 950.00 | 970.00 | 852.00 | 884.85 | 884.85 | -8.93% | 3,555 |
| Jun 5, 2026 | 994.80 | 1,011.00 | 961.10 | 971.60 | 971.60 | -2.83% | 623 |
| Jun 4, 2026 | 990.85 | 1,032.10 | 988.85 | 999.85 | 999.85 | -0.46% | 9,470 |
| Jun 3, 2026 | 1,022.90 | 1,046.00 | 989.65 | 1,004.50 | 1,004.50 | -3.10% | 2,955 |
| Jun 2, 2026 | 933.95 | 1,106.30 | 892.00 | 1,036.60 | 1,036.60 | 10.39% | 21,904 |
| Jun 1, 2026 | 857.10 | 1,048.60 | 851.85 | 939.00 | 939.00 | 7.46% | 12,076 |
| May 29, 2026 | 784.15 | 915.65 | 778.15 | 873.85 | 873.85 | 12.98% | 4,296 |
| May 27, 2026 | 770.95 | 791.00 | 765.10 | 773.45 | 773.45 | -1.31% | 879 |
| May 26, 2026 | 771.55 | 833.85 | 771.00 | 783.75 | 783.75 | 2.07% | 3,579 |
| May 25, 2026 | 765.00 | 789.00 | 751.00 | 767.85 | 767.85 | -0.87% | 1,573 |
| May 22, 2026 | 882.35 | 882.40 | 769.90 | 774.60 | 774.60 | -8.33% | 12,740 |
| May 21, 2026 | 735.75 | 844.95 | 706.50 | 844.95 | 844.95 | 20.00% | 16,464 |
| May 20, 2026 | 699.00 | 720.00 | 699.00 | 704.15 | 704.15 | 0.51% | 191 |
| May 19, 2026 | 685.95 | 700.60 | 684.25 | 700.60 | 700.60 | 0.67% | 134 |
| May 18, 2026 | 713.00 | 713.00 | 679.15 | 695.95 | 695.95 | -1.72% | 170 |
| May 15, 2026 | 722.10 | 739.30 | 708.00 | 708.15 | 708.15 | -2.83% | 212 |
| May 14, 2026 | 753.25 | 753.25 | 717.30 | 728.75 | 728.75 | -3.39% | 215 |
| May 13, 2026 | 731.15 | 757.90 | 710.00 | 754.35 | 754.35 | 2.74% | 490 |
| May 12, 2026 | 737.25 | 737.25 | 720.00 | 734.25 | 734.25 | -1.50% | 183 |
| May 11, 2026 | 763.70 | 763.70 | 738.35 | 745.40 | 745.40 | -1.66% | 120 |
| May 8, 2026 | 791.70 | 793.50 | 753.20 | 757.95 | 757.95 | -3.94% | 639 |
| May 7, 2026 | 801.00 | 811.50 | 784.00 | 789.00 | 789.00 | -1.46% | 325 |
| May 6, 2026 | 799.00 | 814.00 | 796.00 | 800.70 | 800.70 | 0.42% | 1,054 |
| May 5, 2026 | 790.50 | 801.00 | 781.80 | 797.35 | 797.35 | -0.41% | 616 |
| May 4, 2026 | 835.00 | 843.30 | 800.60 | 800.60 | 800.60 | -0.06% | 790 |
| Apr 30, 2026 | 839.90 | 839.90 | 787.20 | 801.05 | 801.05 | -4.13% | 1,602 |
| Apr 29, 2026 | 862.40 | 869.40 | 824.60 | 835.60 | 835.60 | -3.15% | 810 |
| Apr 28, 2026 | 887.80 | 926.00 | 847.15 | 862.80 | 862.80 | -0.36% | 11,532 |
| Apr 27, 2026 | 723.50 | 865.90 | 723.50 | 865.90 | 865.90 | 20.00% | 2,326 |
| Apr 24, 2026 | 760.35 | 760.35 | 716.30 | 721.60 | 721.60 | -3.46% | 1,358 |
| Apr 23, 2026 | 763.50 | 771.00 | 739.00 | 747.45 | 747.45 | -3.05% | 878 |
| Apr 22, 2026 | 774.95 | 774.95 | 754.45 | 771.00 | 771.00 | -0.52% | 317 |
| Apr 21, 2026 | 763.40 | 780.65 | 753.20 | 775.00 | 775.00 | 2.92% | 930 |
| Apr 20, 2026 | 742.10 | 776.40 | 742.10 | 753.00 | 753.00 | 1.08% | 617 |
| Apr 17, 2026 | 755.00 | 755.00 | 716.00 | 744.95 | 744.95 | 2.89% | 780 |
| Apr 16, 2026 | 725.00 | 727.90 | 709.35 | 724.00 | 724.00 | 1.44% | 789 |
| Apr 15, 2026 | 722.40 | 725.00 | 702.65 | 713.75 | 713.75 | 0.60% | 1,402 |
| Apr 13, 2026 | 700.00 | 724.30 | 682.90 | 709.50 | 709.50 | -0.81% | 1,266 |
| Apr 10, 2026 | 681.60 | 725.00 | 681.60 | 715.30 | 715.30 | 6.16% | 2,235 |
| Apr 9, 2026 | 654.00 | 676.70 | 639.70 | 673.80 | 673.80 | 3.38% | 1,025 |
| Apr 8, 2026 | 698.95 | 698.95 | 613.20 | 651.80 | 651.80 | 8.32% | 1,625 |
| Apr 7, 2026 | 582.20 | 618.85 | 579.40 | 601.75 | 601.75 | 1.92% | 2,047 |
| Apr 6, 2026 | 582.80 | 599.20 | 570.00 | 590.40 | 590.40 | -0.18% | 910 |
| Apr 2, 2026 | 560.10 | 600.00 | 558.45 | 591.45 | 591.45 | 2.21% | 1,601 |
| Apr 1, 2026 | 571.85 | 582.10 | 570.10 | 578.65 | 578.65 | 4.24% | 2,032 |
| Mar 30, 2026 | 550.45 | 586.15 | 550.45 | 555.10 | 555.10 | -2.55% | 17,773 |