Electrotherm (India) Limited (BOM:526608)
India · Delayed Price · Currency is INR 709.50
-5.80 (-0.81%)
At close: Apr 13, 2026
Electrotherm (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 740.05 | 740.05 | 730.00 | 737.85 | 737.85 | 0.85% | 185 |
| Feb 16, 2026 | 740.00 | 741.20 | 731.60 | 731.60 | 731.60 | -0.69% | 515 |
| Feb 13, 2026 | 746.15 | 746.15 | 719.30 | 736.70 | 736.70 | -3.17% | 3,245 |
| Feb 12, 2026 | 775.20 | 775.20 | 730.05 | 760.80 | 760.80 | -4.70% | 2,835 |
| Feb 11, 2026 | 777.60 | 802.00 | 753.25 | 798.30 | 798.30 | 2.87% | 498 |
| Feb 10, 2026 | 780.00 | 790.00 | 771.00 | 776.00 | 776.00 | -1.84% | 732 |
| Feb 9, 2026 | 825.75 | 825.75 | 783.20 | 790.55 | 790.55 | 2.13% | 2,182 |
| Feb 6, 2026 | 778.10 | 780.00 | 756.45 | 774.05 | 774.05 | 1.67% | 1,127 |
| Feb 5, 2026 | 789.05 | 791.30 | 759.30 | 761.30 | 761.30 | -4.65% | 1,297 |
| Feb 4, 2026 | 797.10 | 802.25 | 785.20 | 798.45 | 798.45 | -1.63% | 195 |
| Feb 3, 2026 | 785.15 | 838.95 | 780.95 | 811.70 | 811.70 | 5.73% | 1,577 |
| Feb 2, 2026 | 779.80 | 779.80 | 765.00 | 767.70 | 767.70 | -1.95% | 284 |
| Feb 1, 2026 | 792.75 | 816.25 | 778.10 | 783.00 | 783.00 | -3.49% | 276 |
| Jan 30, 2026 | 786.05 | 813.00 | 779.55 | 811.30 | 811.30 | 3.30% | 516 |
| Jan 29, 2026 | 825.65 | 825.65 | 781.70 | 785.35 | 785.35 | -3.79% | 562 |