NSE:ELECTCAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	79.11	79.11	76.61	77.09	-	-5.00%	965,826
Apr 1, 2026	77.36	81.84	76.00	81.15	81.15	10.18%	5,106,122
Mar 30, 2026	78.89	80.69	72.55	73.65	73.65	-8.21%	4,247,843
Mar 27, 2026	77.40	81.00	76.15	80.24	80.24	3.63%	7,619,942
Mar 25, 2026	75.90	79.10	74.87	77.43	77.43	3.35%	4,347,043
Mar 24, 2026	73.25	75.97	72.15	74.92	74.92	6.27%	4,479,655
Mar 23, 2026	73.95	73.95	70.01	70.50	70.50	-5.79%	2,606,235
Mar 20, 2026	74.30	77.89	73.32	74.83	74.83	4.02%	8,625,900
Mar 19, 2026	71.85	73.47	70.70	71.94	71.94	-1.15%	1,998,798
Mar 18, 2026	69.19	74.50	69.11	72.78	72.78	6.23%	3,210,011
Mar 17, 2026	70.38	70.79	67.50	68.51	68.51	-1.58%	2,531,486
Mar 16, 2026	71.50	72.13	68.51	69.61	69.61	-2.64%	2,560,961
Mar 13, 2026	77.99	77.99	70.56	71.50	71.50	-9.71%	4,246,969
Mar 12, 2026	76.99	82.82	72.45	79.19	79.19	4.72%	20,819,127
Mar 11, 2026	67.01	75.62	67.01	75.62	75.62	19.99%	18,948,660
Mar 10, 2026	61.94	63.23	61.30	63.02	63.02	3.14%	982,696
Mar 9, 2026	61.40	61.85	60.15	61.10	61.10	-3.66%	1,529,106
Mar 6, 2026	64.29	65.49	63.20	63.42	63.42	-1.21%	1,332,228
Mar 5, 2026	65.98	66.38	63.00	64.20	64.20	-1.73%	2,029,717
Mar 4, 2026	67.00	67.00	65.00	65.33	65.33	-3.69%	1,371,171
Mar 2, 2026	66.01	69.73	66.01	67.83	67.83	-1.87%	1,301,983
Feb 27, 2026	69.50	69.75	68.50	69.12	69.12	-0.97%	591,602
Feb 26, 2026	69.00	70.70	69.00	69.80	69.80	1.31%	600,775
Feb 25, 2026	69.59	70.36	68.44	68.90	68.90	-0.73%	910,832
Feb 24, 2026	69.75	69.95	68.86	69.41	69.41	-0.77%	673,737
Feb 23, 2026	70.72	71.72	69.80	69.95	69.95	-0.78%	638,686
Feb 20, 2026	70.95	71.25	69.86	70.50	70.50	-1.04%	959,979
Feb 19, 2026	74.00	74.03	70.40	71.24	71.24	-3.85%	1,048,508
Feb 18, 2026	74.26	75.23	73.25	74.09	74.09	-0.44%	634,133
Feb 17, 2026	72.20	74.88	71.85	74.42	74.42	3.02%	782,051
Feb 16, 2026	73.00	73.65	71.96	72.24	72.24	-1.14%	1,150,611
Feb 13, 2026	75.00	75.10	72.93	73.07	73.07	-3.36%	958,172
Feb 12, 2026	76.61	76.61	75.10	75.61	75.61	-0.51%	911,194
Feb 11, 2026	79.11	79.66	75.60	76.00	76.00	-3.93%	1,712,953
Feb 10, 2026	74.13	79.39	73.80	79.11	79.11	7.22%	3,843,396
Feb 9, 2026	70.25	75.02	68.17	73.78	73.78	2.12%	4,171,670
Feb 6, 2026	73.64	73.80	71.31	72.25	72.25	-2.29%	1,490,918
Feb 5, 2026	73.73	75.34	72.85	73.94	73.94	0.22%	1,143,511
Feb 4, 2026	72.11	74.00	71.16	73.78	73.78	2.02%	1,086,960
Feb 3, 2026	74.50	74.79	71.15	72.32	72.32	1.90%	797,669
Feb 2, 2026	69.00	71.49	67.97	70.97	70.97	2.51%	1,088,719
Feb 1, 2026	70.99	71.59	68.43	69.23	69.23	-2.66%	1,026,253
Jan 30, 2026	69.32	71.75	68.40	71.12	71.12	1.43%	1,158,961
Jan 29, 2026	71.16	72.20	68.46	70.12	70.12	-1.50%	1,321,046
Jan 28, 2026	70.02	71.50	69.89	71.19	71.19	2.27%	1,333,373
Jan 27, 2026	70.02	71.00	68.20	69.61	69.61	-0.34%	1,245,483
Jan 23, 2026	72.50	72.88	69.30	69.85	69.85	-3.93%	1,039,810
Jan 22, 2026	73.18	74.81	72.35	72.71	72.71	0.12%	995,834
Jan 21, 2026	74.46	75.08	71.65	72.62	72.62	-2.47%	1,532,474
Jan 20, 2026	77.46	77.49	74.05	74.46	74.46	-3.87%	1,592,038