Electrotherm (India) Limited (BOM:526608)
India · Delayed Price · Currency is INR 1,009.55
+7.35 (0.73%)
At close: Jul 24, 2026
Electrotherm (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 997.30 | 1,095.00 | 995.25 | 1,009.55 | 1,009.55 | 0.73% | 2,289 |
| Jul 23, 2026 | 1,022.30 | 1,035.10 | 993.00 | 1,002.20 | 1,002.20 | -2.36% | 475 |
| Jul 22, 2026 | 1,041.50 | 1,041.50 | 1,023.00 | 1,026.40 | 1,026.40 | -1.69% | 78 |
| Jul 21, 2026 | 1,063.20 | 1,063.25 | 1,035.00 | 1,044.00 | 1,044.00 | -2.63% | 345 |
| Jul 20, 2026 | 1,047.20 | 1,078.40 | 1,047.20 | 1,072.15 | 1,072.15 | 2.00% | 1,395 |
| Jul 17, 2026 | 1,065.00 | 1,065.00 | 1,037.15 | 1,051.15 | 1,051.15 | -1.07% | 760 |
| Jul 16, 2026 | 1,110.00 | 1,134.10 | 1,053.80 | 1,062.55 | 1,062.55 | -1.63% | 1,161 |
| Jul 15, 2026 | 1,083.15 | 1,085.75 | 1,070.00 | 1,080.15 | 1,080.15 | -0.28% | 744 |
| Jul 14, 2026 | 1,100.10 | 1,102.90 | 1,079.05 | 1,083.15 | 1,083.15 | -0.86% | 1,280 |
| Jul 13, 2026 | 1,137.95 | 1,144.00 | 1,087.50 | 1,092.50 | 1,092.50 | -2.56% | 1,361 |
| Jul 10, 2026 | 1,126.60 | 1,127.20 | 1,108.05 | 1,121.15 | 1,121.15 | 0.17% | 686 |
| Jul 9, 2026 | 1,123.00 | 1,126.45 | 1,114.00 | 1,119.25 | 1,119.25 | 0.43% | 586 |
| Jul 8, 2026 | 1,182.45 | 1,182.45 | 1,089.05 | 1,114.50 | 1,114.50 | -4.17% | 2,134 |
| Jul 7, 2026 | 1,224.80 | 1,224.80 | 1,151.00 | 1,162.95 | 1,162.95 | -5.05% | 2,327 |
| Jul 6, 2026 | 1,235.60 | 1,278.35 | 1,210.00 | 1,224.80 | 1,224.80 | 2.03% | 8,083 |
| Jul 3, 2026 | 1,057.05 | 1,200.40 | 1,057.05 | 1,200.40 | 1,200.40 | 10.00% | 13,020 |
| Jul 2, 2026 | 1,119.90 | 1,119.90 | 1,086.05 | 1,091.30 | 1,091.30 | -1.28% | 490 |
| Jul 1, 2026 | 1,102.00 | 1,122.85 | 1,087.90 | 1,105.50 | 1,105.50 | 0.61% | 1,331 |
| Jun 30, 2026 | 1,150.45 | 1,180.20 | 1,082.00 | 1,098.75 | 1,098.75 | -6.05% | 2,145 |
| Jun 29, 2026 | 1,102.05 | 1,205.00 | 1,102.05 | 1,169.50 | 1,169.50 | 2.09% | 2,752 |
| Jun 25, 2026 | 1,094.50 | 1,188.70 | 1,070.20 | 1,145.60 | 1,145.60 | 3.65% | 3,264 |
| Jun 24, 2026 | 1,032.40 | 1,135.55 | 1,032.40 | 1,105.30 | 1,105.30 | 2.28% | 2,818 |
| Jun 23, 2026 | 1,050.00 | 1,132.40 | 1,050.00 | 1,080.65 | 1,080.65 | 2.11% | 1,925 |
| Jun 22, 2026 | 968.05 | 1,100.45 | 968.05 | 1,058.30 | 1,058.30 | -1.44% | 1,111 |
| Jun 19, 2026 | 1,074.00 | 1,119.00 | 1,062.00 | 1,073.80 | 1,073.80 | -0.15% | 1,059 |
| Jun 18, 2026 | 1,123.55 | 1,128.35 | 1,062.75 | 1,075.45 | 1,075.45 | -3.75% | 1,058 |
| Jun 17, 2026 | 1,191.20 | 1,191.20 | 1,090.00 | 1,117.40 | 1,117.40 | -1.98% | 3,740 |
| Jun 16, 2026 | 1,114.50 | 1,198.50 | 1,109.50 | 1,139.95 | 1,139.95 | 1.27% | 6,431 |
| Jun 15, 2026 | 1,210.50 | 1,219.00 | 1,112.00 | 1,125.60 | 1,125.60 | -5.20% | 2,165 |
| 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 |