Electrosteel Castings Limited (NSE:ELECTCAST)
India · Delayed Price · Currency is INR 87.83
-1.53 (-1.71%)
Nov 6, 2025, 3:30 PM IST
Electrosteel Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 857,072 |
| 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% | 922,209 |
| Oct 27, 2025 | 93.08 | 93.19 | 91.01 | 91.29 | 91.29 | -1.78% | 1,225,422 |
| 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% | 979,938 |
| 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% | 836,054 |
| 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% | 847,696 |
| 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 |
| Sep 23, 2025 | 98.75 | 99.15 | 97.70 | 98.21 | 98.21 | -0.55% | 794,623 |
| Sep 22, 2025 | 100.99 | 100.99 | 98.07 | 98.75 | 98.75 | -1.42% | 1,010,202 |
| Sep 19, 2025 | 100.50 | 101.11 | 99.65 | 100.17 | 100.17 | -0.63% | 1,239,583 |
| Sep 18, 2025 | 100.70 | 103.00 | 100.28 | 100.81 | 100.81 | 0.63% | 1,848,729 |
| Sep 17, 2025 | 100.70 | 102.84 | 99.90 | 100.18 | 100.18 | -0.08% | 1,682,557 |
| Sep 16, 2025 | 101.31 | 101.50 | 99.50 | 100.26 | 100.26 | -0.28% | 1,063,680 |
| Sep 15, 2025 | 98.95 | 103.95 | 97.99 | 100.54 | 100.54 | 2.40% | 3,285,370 |
| Sep 12, 2025 | 98.30 | 99.10 | 97.51 | 98.18 | 98.18 | 0.19% | 883,349 |
| Sep 11, 2025 | 98.85 | 99.59 | 97.81 | 97.99 | 97.99 | -0.25% | 846,723 |
| Sep 10, 2025 | 99.20 | 100.93 | 97.77 | 98.24 | 98.24 | -0.38% | 1,551,049 |
| Sep 9, 2025 | 97.89 | 99.61 | 97.10 | 98.61 | 98.61 | 1.28% | 942,083 |
| Sep 8, 2025 | 98.15 | 99.50 | 97.17 | 97.36 | 97.36 | -0.63% | 885,910 |
| Sep 5, 2025 | 98.55 | 99.45 | 97.36 | 97.98 | 97.98 | -0.30% | 996,331 |
| Sep 4, 2025 | 101.89 | 102.55 | 98.01 | 98.27 | 98.27 | -2.79% | 1,016,432 |
| Sep 3, 2025 | 99.15 | 102.15 | 99.12 | 101.09 | 101.09 | 1.96% | 1,463,788 |
| Sep 2, 2025 | 97.60 | 100.90 | 97.26 | 99.15 | 99.15 | 1.89% | 1,253,727 |
| Sep 1, 2025 | 98.00 | 98.64 | 96.66 | 97.31 | 97.31 | -0.07% | 1,230,998 |
| Aug 29, 2025 | 98.70 | 99.95 | 97.10 | 97.38 | 97.38 | -1.11% | 735,497 |
| Aug 28, 2025 | 98.81 | 100.01 | 97.30 | 98.47 | 98.47 | -0.34% | 1,005,996 |
| Aug 26, 2025 | 102.11 | 102.25 | 98.47 | 98.81 | 98.81 | -3.28% | 957,806 |
| Aug 25, 2025 | 103.65 | 104.40 | 101.74 | 102.16 | 102.16 | -1.07% | 814,694 |