Electrotherm (India) Limited (BOM:526608)
India · Delayed Price · Currency is INR 871.35
-11.25 (-1.27%)
At close: Sep 25, 2026
Electrotherm (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 896.00 | 914.45 | 865.15 | 871.35 | 871.35 | -1.27% | 1,199 |
| Sep 24, 2026 | 900.65 | 912.00 | 879.55 | 882.60 | 882.60 | -2.91% | 156 |
| Sep 23, 2026 | 989.00 | 989.00 | 902.30 | 909.05 | 909.05 | -0.02% | 121 |
| Sep 22, 2026 | 909.85 | 913.65 | 895.50 | 909.25 | 909.25 | -0.49% | 187 |
| Sep 21, 2026 | 927.85 | 927.85 | 897.85 | 913.70 | 913.70 | -2.22% | 792 |
| Sep 18, 2026 | 947.25 | 947.25 | 929.80 | 934.40 | 934.40 | 0.49% | 38 |
| Sep 17, 2026 | 946.75 | 946.75 | 929.80 | 929.80 | 929.80 | 1.11% | 5 |
| Sep 16, 2026 | 956.25 | 956.25 | 919.60 | 919.60 | 919.60 | -2.81% | 583 |
| Sep 15, 2026 | 971.50 | 982.10 | 945.00 | 946.15 | 946.15 | -1.31% | 952 |
| Sep 11, 2026 | 940.80 | 969.00 | 935.00 | 958.70 | 958.70 | 1.39% | 485 |
| Sep 10, 2026 | 961.00 | 967.55 | 945.20 | 945.55 | 945.55 | -1.61% | 482 |
| Sep 9, 2026 | 950.00 | 968.00 | 950.00 | 961.00 | 961.00 | -0.41% | 178 |
| Sep 8, 2026 | 969.25 | 970.35 | 962.05 | 964.95 | 964.95 | -0.21% | 193 |
| Sep 7, 2026 | 984.20 | 995.65 | 964.15 | 966.95 | 966.95 | -1.75% | 1,251 |
| Sep 4, 2026 | 992.85 | 992.85 | 980.90 | 984.20 | 984.20 | -0.21% | 175 |
| Sep 3, 2026 | 995.50 | 1,005.90 | 979.20 | 986.25 | 986.25 | -1.34% | 261 |
| Sep 2, 2026 | 988.80 | 1,007.60 | 983.85 | 999.65 | 999.65 | -0.11% | 252 |
| Sep 1, 2026 | 987.75 | 1,008.95 | 987.75 | 1,000.80 | 1,000.80 | 0.89% | 153 |
| Aug 31, 2026 | 1,001.30 | 1,007.20 | 986.95 | 992.00 | 992.00 | -3.90% | 726 |
| Aug 28, 2026 | 1,020.00 | 1,032.30 | 1,020.00 | 1,032.30 | 1,032.30 | 0.54% | 12 |
| Aug 27, 2026 | 1,032.30 | 1,035.80 | 1,025.00 | 1,026.75 | 1,026.75 | -0.28% | 1,087 |
| Aug 26, 2026 | 1,051.30 | 1,072.90 | 1,011.45 | 1,029.65 | 1,029.65 | -1.86% | 2,668 |
| Aug 25, 2026 | 1,051.00 | 1,055.20 | 1,025.00 | 1,049.20 | 1,049.20 | -0.16% | 345 |
| Aug 24, 2026 | 1,089.95 | 1,089.95 | 1,045.70 | 1,050.85 | 1,050.85 | -0.14% | 246 |
| Aug 21, 2026 | 1,023.00 | 1,055.00 | 1,015.00 | 1,052.30 | 1,052.30 | 2.97% | 2,106 |
| Aug 20, 2026 | 1,029.80 | 1,035.50 | 1,017.90 | 1,021.90 | 1,021.90 | -0.77% | 47 |
| Aug 19, 2026 | 1,031.00 | 1,050.10 | 1,020.00 | 1,029.80 | 1,029.80 | -0.06% | 689 |
| Aug 18, 2026 | 980.10 | 1,056.20 | 960.00 | 1,030.40 | 1,030.40 | 5.78% | 1,256 |
| Aug 17, 2026 | 999.00 | 999.00 | 973.55 | 974.10 | 974.10 | -3.01% | 596 |
| 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 |