Electrotherm (India) Limited (BOM:526608)
India · Delayed Price · Currency is INR 1,004.30
-8.55 (-0.84%)
At close: Aug 14, 2026
Electrotherm (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,022.70 | 1,030.10 | 997.90 | 1,004.30 | 1,004.30 | -0.84% | 691 |
| Aug 13, 2026 | 1,030.40 | 1,055.85 | 1,010.00 | 1,012.85 | 1,012.85 | 0.28% | 851 |
| Aug 12, 2026 | 1,026.70 | 1,026.70 | 1,007.90 | 1,010.00 | 1,010.00 | -0.95% | 265 |
| Aug 11, 2026 | 1,010.30 | 1,039.20 | 1,007.25 | 1,019.70 | 1,019.70 | 0.17% | 356 |
| Aug 10, 2026 | 963.10 | 1,056.40 | 963.10 | 1,018.00 | 1,018.00 | 1.84% | 1,960 |
| Aug 7, 2026 | 996.50 | 1,024.10 | 992.20 | 999.60 | 999.60 | 0.10% | 383 |
| Aug 6, 2026 | 1,019.70 | 1,025.75 | 995.00 | 998.65 | 998.65 | -1.18% | 1,134 |
| Aug 5, 2026 | 969.60 | 1,062.00 | 969.60 | 1,010.55 | 1,010.55 | -0.31% | 2,118 |
| Aug 4, 2026 | 1,005.50 | 1,015.70 | 1,005.40 | 1,013.70 | 1,013.70 | 0.88% | 72 |
| Aug 3, 2026 | 1,010.30 | 1,055.00 | 1,001.75 | 1,004.85 | 1,004.85 | -0.07% | 1,600 |
| Jul 31, 2026 | 1,017.60 | 1,020.35 | 1,004.50 | 1,005.55 | 1,005.55 | -0.27% | 65 |
| Jul 30, 2026 | 1,011.70 | 1,026.60 | 995.80 | 1,008.25 | 1,008.25 | -0.39% | 340 |
| Jul 29, 2026 | 1,017.80 | 1,022.30 | 1,000.60 | 1,012.20 | 1,012.20 | 0.34% | 169 |
| Jul 28, 2026 | 1,025.10 | 1,030.75 | 1,007.70 | 1,008.80 | 1,008.80 | -2.05% | 575 |
| Jul 27, 2026 | 1,030.00 | 1,040.00 | 1,001.00 | 1,029.95 | 1,029.95 | 2.02% | 1,257 |
| 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 |