Electrosteel Castings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	76.75	79.35	75.98	77.46	77.46	1.29%	3,062,003
Jan 16, 2026	72.95	77.24	72.31	76.47	76.47	5.97%	3,999,140
Jan 14, 2026	70.39	75.10	70.29	72.16	72.16	2.62%	4,079,086
Jan 13, 2026	70.97	71.29	69.69	70.32	70.32	-0.14%	772,751
Jan 12, 2026	70.43	70.99	68.65	70.42	70.42	0.20%	1,126,925
Jan 9, 2026	71.60	72.32	70.10	70.28	70.28	-1.61%	954,610
Jan 8, 2026	74.01	74.70	71.03	71.43	71.43	-3.67%	979,091
Jan 7, 2026	74.14	74.75	73.46	74.15	74.15	-0.23%	604,284
Jan 6, 2026	75.68	75.68	73.43	74.32	74.32	-1.80%	1,707,212
Jan 5, 2026	76.55	77.60	74.59	75.68	75.68	-1.39%	960,840
Jan 2, 2026	77.25	78.38	76.20	76.75	76.75	-0.29%	1,774,464
Jan 1, 2026	78.42	78.94	76.25	76.97	76.97	-1.85%	560,707
Dec 31, 2025	75.58	79.35	75.58	78.42	78.42	3.76%	1,436,351
Dec 30, 2025	77.27	77.51	75.05	75.58	75.58	-2.17%	748,205
Dec 29, 2025	76.16	80.90	75.99	77.26	77.26	1.52%	2,441,880
Dec 26, 2025	76.45	77.13	75.80	76.10	76.10	-0.60%	615,842
Dec 24, 2025	77.27	78.04	76.22	76.56	76.56	-0.92%	795,340