Electrosteel Castings Limited (NSE:ELECTCAST)
India · Delayed Price · Currency is INR 66.55
-2.45 (-3.55%)
Dec 8, 2025, 2:30 PM IST
Electrosteel Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.04 | 72.05 | 68.52 | 69.00 | 69.00 | -4.22% | 1,769,579 |
| Dec 4, 2025 | 73.00 | 73.49 | 71.70 | 72.04 | 72.04 | -1.40% | 719,533 |
| Dec 3, 2025 | 73.58 | 73.78 | 71.91 | 73.06 | 73.06 | -0.61% | 767,387 |
| Dec 2, 2025 | 74.10 | 74.60 | 72.80 | 73.51 | 73.51 | -0.90% | 598,311 |
| Dec 1, 2025 | 74.24 | 76.78 | 73.87 | 74.18 | 74.18 | 0.27% | 805,712 |
| Nov 28, 2025 | 74.46 | 74.80 | 73.51 | 73.98 | 73.98 | -0.64% | 559,268 |
| Nov 27, 2025 | 75.99 | 76.52 | 74.20 | 74.46 | 74.46 | -1.33% | 690,497 |
| Nov 26, 2025 | 73.37 | 75.75 | 73.00 | 75.46 | 75.46 | 3.24% | 973,355 |
| Nov 25, 2025 | 71.90 | 73.90 | 71.90 | 73.09 | 73.09 | 1.01% | 1,298,665 |
| Nov 24, 2025 | 75.49 | 75.50 | 72.05 | 72.36 | 72.36 | -3.94% | 1,827,111 |
| Nov 21, 2025 | 76.87 | 78.10 | 74.74 | 75.33 | 75.33 | -2.00% | 2,392,002 |
| Nov 20, 2025 | 77.66 | 78.43 | 76.56 | 76.87 | 76.87 | -1.02% | 763,380 |
| Nov 19, 2025 | 78.60 | 78.76 | 77.49 | 77.66 | 77.66 | -1.22% | 1,108,693 |
| Nov 18, 2025 | 80.00 | 80.27 | 78.40 | 78.62 | 78.62 | -1.60% | 1,106,511 |
| Nov 17, 2025 | 80.70 | 82.15 | 79.59 | 79.90 | 79.90 | -0.91% | 1,299,058 |
| Nov 14, 2025 | 80.10 | 81.54 | 79.81 | 80.63 | 80.63 | 0.76% | 1,212,059 |
| Nov 13, 2025 | 81.96 | 82.38 | 79.80 | 80.02 | 80.02 | -2.44% | 1,702,794 |
| Nov 12, 2025 | 83.39 | 83.68 | 81.76 | 82.02 | 82.02 | -1.32% | 1,380,874 |
| Nov 11, 2025 | 84.25 | 84.63 | 79.43 | 83.12 | 83.12 | -2.94% | 4,509,341 |
| Nov 10, 2025 | 88.59 | 89.69 | 84.20 | 85.64 | 85.64 | -3.17% | 1,871,238 |
| Nov 7, 2025 | 87.50 | 89.49 | 86.21 | 88.44 | 88.44 | 0.69% | 1,227,275 |
| Nov 6, 2025 | 89.67 | 89.67 | 87.30 | 87.83 | 87.83 | -1.71% | 1,308,166 |
| Nov 4, 2025 | 90.99 | 91.40 | 88.90 | 89.36 | 89.36 | -1.68% | 1,510,732 |
| Nov 3, 2025 | 91.06 | 92.60 | 90.70 | 90.89 | 90.89 | -0.39% | 826,225 |
| Oct 31, 2025 | 93.06 | 93.49 | 90.99 | 91.25 | 91.25 | -1.77% | 856,563 |
| Oct 30, 2025 | 92.50 | 93.87 | 91.87 | 92.89 | 92.89 | 0.43% | 895,233 |
| Oct 29, 2025 | 91.25 | 93.05 | 91.25 | 92.49 | 92.49 | 1.56% | 1,005,434 |
| Oct 28, 2025 | 91.63 | 91.97 | 90.80 | 91.07 | 91.07 | -0.24% | 921,655 |
| Oct 27, 2025 | 93.08 | 93.19 | 91.01 | 91.29 | 91.29 | -1.78% | 1,223,933 |
| Oct 24, 2025 | 94.50 | 94.72 | 92.75 | 92.94 | 92.94 | -1.38% | 1,020,627 |
| Oct 23, 2025 | 96.17 | 97.54 | 94.00 | 94.24 | 94.24 | -1.49% | 979,289 |
| Oct 21, 2025 | 95.06 | 96.90 | 95.06 | 95.67 | 95.67 | 0.43% | 186,599 |
| Oct 20, 2025 | 97.15 | 97.15 | 94.78 | 95.26 | 95.26 | -0.96% | 835,512 |
| Oct 17, 2025 | 94.28 | 99.00 | 92.80 | 96.18 | 96.18 | 1.70% | 2,028,424 |
| Oct 16, 2025 | 96.40 | 96.40 | 94.14 | 94.57 | 94.57 | -1.48% | 560,131 |
| Oct 15, 2025 | 92.61 | 97.45 | 92.21 | 95.99 | 95.99 | 3.66% | 1,362,879 |
| Oct 14, 2025 | 93.93 | 93.93 | 91.75 | 92.60 | 92.60 | -1.44% | 847,683 |
| Oct 13, 2025 | 94.42 | 95.20 | 93.60 | 93.95 | 93.95 | 0.06% | 811,825 |
| Oct 10, 2025 | 95.30 | 95.99 | 93.68 | 93.89 | 93.89 | -1.48% | 718,126 |
| Oct 9, 2025 | 93.59 | 95.99 | 93.15 | 95.30 | 95.30 | 2.09% | 1,538,397 |
| Oct 8, 2025 | 93.67 | 94.56 | 93.01 | 93.35 | 93.35 | -0.38% | 504,490 |
| Oct 7, 2025 | 94.31 | 94.60 | 93.13 | 93.71 | 93.71 | -0.66% | 792,685 |
| Oct 6, 2025 | 97.00 | 97.27 | 93.85 | 94.33 | 94.33 | -2.69% | 984,989 |
| Oct 3, 2025 | 94.76 | 97.20 | 93.91 | 96.94 | 96.94 | 2.31% | 1,166,218 |
| Oct 1, 2025 | 93.75 | 95.00 | 92.89 | 94.75 | 94.75 | 1.24% | 558,799 |
| Sep 30, 2025 | 93.00 | 94.09 | 92.46 | 93.59 | 93.59 | 1.74% | 584,895 |
| Sep 29, 2025 | 94.87 | 95.47 | 91.20 | 91.99 | 91.99 | -3.04% | 1,300,830 |
| Sep 26, 2025 | 96.34 | 96.34 | 93.51 | 94.87 | 94.87 | -1.27% | 1,443,288 |
| Sep 25, 2025 | 98.02 | 98.41 | 95.83 | 96.09 | 96.09 | -1.97% | 864,714 |
| Sep 24, 2025 | 98.00 | 99.68 | 97.60 | 98.02 | 98.02 | -0.19% | 827,142 |