Electrotherm (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	594.45	594.45	560.00	569.60	569.60	-3.90%	6,574
Mar 25, 2026	604.10	623.45	586.00	592.70	592.70	-1.89%	21,406
Mar 24, 2026	670.00	670.00	593.95	604.10	604.10	2.74%	4,463
Mar 23, 2026	638.80	638.80	585.10	588.00	588.00	-10.37%	3,172
Mar 20, 2026	621.90	662.90	615.65	656.05	656.05	8.17%	5,643
Mar 19, 2026	626.60	632.35	601.10	606.50	606.50	-3.26%	297
Mar 18, 2026	635.15	653.75	623.30	626.95	626.95	-3.71%	1,132
Mar 17, 2026	637.35	669.00	619.50	651.10	651.10	3.73%	2,431
Mar 16, 2026	573.50	640.30	560.95	627.70	627.70	9.29%	8,496
Mar 13, 2026	597.00	601.85	565.45	574.35	574.35	-6.08%	3,116
Mar 12, 2026	606.65	621.35	598.00	611.55	611.55	-0.38%	1,325
Mar 11, 2026	634.80	642.55	611.00	613.90	613.90	-1.88%	2,150
Mar 10, 2026	635.00	635.90	622.00	625.65	625.65	-0.34%	9,981