Electrotherm (India) Limited (BOM:526608)
India · Delayed Price · Currency is INR 606.85
+15.25 (2.58%)
At close: Nov 4, 2026
Electrotherm (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 603.55 | 618.00 | 598.00 | 606.85 | 606.85 | 2.58% | 185 |
| Nov 3, 2026 | 615.10 | 615.20 | 590.00 | 591.60 | 591.60 | -1.45% | 86 |
| Nov 2, 2026 | 586.00 | 613.40 | 586.00 | 600.30 | 600.30 | 3.23% | 873 |
| Oct 30, 2026 | 598.30 | 598.30 | 578.00 | 581.50 | 581.50 | -2.81% | 990 |
| Oct 29, 2026 | 606.25 | 639.75 | 590.00 | 598.30 | 598.30 | -4.27% | 718 |
| Oct 28, 2026 | 608.60 | 625.25 | 606.95 | 625.00 | 625.00 | 1.13% | 146 |
| Oct 27, 2026 | 629.10 | 636.45 | 605.00 | 618.00 | 618.00 | -0.37% | 158 |
| Oct 26, 2026 | 608.20 | 640.00 | 598.05 | 620.30 | 620.30 | 4.89% | 446 |
| Oct 23, 2026 | 627.00 | 627.00 | 585.00 | 591.40 | 591.40 | -6.41% | 1,041 |
| Oct 22, 2026 | 643.50 | 667.30 | 631.35 | 631.90 | 631.90 | -1.31% | 289 |
| Oct 21, 2026 | 663.00 | 663.00 | 640.00 | 640.30 | 640.30 | -3.57% | 47,744 |
| Oct 19, 2026 | 706.10 | 706.10 | 654.15 | 664.00 | 664.00 | -5.59% | 620 |
| Oct 16, 2026 | 690.00 | 740.95 | 681.00 | 703.35 | 703.35 | 1.95% | 480 |
| Oct 15, 2026 | 700.00 | 700.00 | 687.00 | 689.90 | 689.90 | -3.00% | 152 |
| Oct 14, 2026 | 690.00 | 713.25 | 686.55 | 711.25 | 711.25 | 3.60% | 157 |
| Oct 13, 2026 | 692.90 | 692.90 | 680.00 | 686.55 | 686.55 | 0.38% | 76 |
| Oct 12, 2026 | 696.40 | 700.45 | 680.40 | 683.95 | 683.95 | -0.65% | 764 |
| Oct 9, 2026 | 699.70 | 708.65 | 688.45 | 688.45 | 688.45 | 1.01% | 708 |
| Oct 8, 2026 | 712.95 | 714.00 | 675.05 | 681.55 | 681.55 | -5.48% | 1,193 |
| Oct 7, 2026 | 727.30 | 730.55 | 711.00 | 721.10 | 721.10 | -1.84% | 586 |
| Oct 6, 2026 | 734.00 | 753.20 | 713.40 | 734.65 | 734.65 | 4.38% | 1,190 |
| Oct 5, 2026 | 752.60 | 752.60 | 698.60 | 703.80 | 703.80 | -5.39% | 1,242 |
| Oct 1, 2026 | 761.10 | 763.65 | 724.05 | 743.90 | 743.90 | -3.83% | 1,533 |
| Sep 30, 2026 | 787.50 | 788.35 | 769.90 | 773.50 | 773.50 | -0.90% | 124 |
| Sep 29, 2026 | 797.90 | 800.30 | 777.00 | 780.50 | 780.50 | -2.87% | 685 |
| Sep 28, 2026 | 863.30 | 866.50 | 784.25 | 803.55 | 803.55 | -7.78% | 3,682 |
| 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 |