Electrotherm (India) Limited (BOM:526608)
India · Delayed Price · Currency is INR 797.35
-3.25 (-0.41%)
At close: May 5, 2026
Electrotherm (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 666.00 | 666.00 | 615.90 | 627.80 | 627.80 | -5.79% | 11,158 |
| Mar 6, 2026 | 661.75 | 667.65 | 645.90 | 666.35 | 666.35 | 1.42% | 442 |
| Mar 5, 2026 | 662.95 | 668.50 | 652.00 | 657.00 | 657.00 | -0.90% | 4,272 |
| Mar 4, 2026 | 684.30 | 685.40 | 659.00 | 662.95 | 662.95 | -5.00% | 608 |
| Mar 2, 2026 | 714.40 | 714.45 | 674.95 | 697.85 | 697.85 | -2.32% | 16,534 |
| Feb 27, 2026 | 717.40 | 724.10 | 708.10 | 714.45 | 714.45 | -1.28% | 246 |
| Feb 26, 2026 | 767.00 | 767.00 | 715.30 | 723.75 | 723.75 | -1.78% | 304 |
| Feb 25, 2026 | 719.70 | 771.00 | 719.70 | 736.85 | 736.85 | 3.08% | 2,404 |
| Feb 24, 2026 | 711.20 | 714.80 | 708.70 | 714.80 | 714.80 | -2.80% | 56 |
| Feb 23, 2026 | 747.00 | 747.00 | 717.90 | 735.40 | 735.40 | 0.33% | 333 |
| Feb 20, 2026 | 726.70 | 734.25 | 722.55 | 732.95 | 732.95 | 1.22% | 313 |
| Feb 19, 2026 | 741.20 | 748.00 | 710.00 | 724.15 | 724.15 | -1.88% | 926 |
| Feb 18, 2026 | 735.00 | 759.00 | 730.75 | 738.05 | 738.05 | 0.03% | 725 |