Electrosteel Castings Limited (NSE:ELECTCAST)
India · Delayed Price · Currency is INR 93.59
+1.60 (1.74%)
Sep 30, 2025, 3:29 PM IST
Electrosteel Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 93.00 | 94.09 | 92.46 | 93.59 | 93.59 | 1.74% | 586,358 |
| 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 |
| Aug 22, 2025 | 105.44 | 105.88 | 102.50 | 103.26 | 103.26 | -2.07% | 779,384 |
| Aug 21, 2025 | 106.00 | 108.71 | 104.41 | 105.44 | 105.44 | 0.23% | 1,324,536 |
| Aug 20, 2025 | 101.50 | 106.20 | 101.18 | 105.20 | 105.20 | 4.08% | 2,140,773 |
| Aug 19, 2025 | 100.25 | 101.51 | 99.74 | 101.08 | 101.08 | 1.16% | 1,009,751 |
| Aug 18, 2025 | 99.29 | 102.20 | 99.29 | 99.92 | 99.92 | 1.40% | 1,264,653 |
| Aug 14, 2025 | 99.40 | 100.50 | 98.10 | 98.54 | 98.54 | -0.94% | 1,749,800 |
| Aug 13, 2025 | 100.76 | 101.78 | 99.00 | 99.48 | 98.08 | -1.27% | 1,258,083 |
| Aug 12, 2025 | 100.50 | 101.97 | 100.01 | 100.76 | 99.34 | 0.55% | 823,907 |
| Aug 11, 2025 | 100.93 | 101.00 | 98.57 | 100.21 | 98.80 | -0.50% | 1,698,005 |
| Aug 8, 2025 | 102.65 | 104.71 | 99.55 | 100.71 | 99.29 | -1.43% | 1,758,483 |
| Aug 7, 2025 | 102.31 | 103.35 | 98.00 | 102.17 | 100.73 | -5.67% | 5,243,430 |
| Aug 6, 2025 | 110.40 | 110.81 | 107.00 | 108.31 | 106.79 | -1.98% | 1,464,763 |
| Aug 5, 2025 | 110.00 | 112.10 | 109.15 | 110.50 | 108.94 | 0.05% | 767,164 |
| Aug 4, 2025 | 107.49 | 111.00 | 106.55 | 110.44 | 108.89 | 1.79% | 1,358,450 |
| Aug 1, 2025 | 111.00 | 112.13 | 107.60 | 108.50 | 106.97 | -2.21% | 1,130,963 |
| Jul 31, 2025 | 111.51 | 112.95 | 110.10 | 110.95 | 109.39 | -2.45% | 1,001,394 |
| Jul 30, 2025 | 114.79 | 115.05 | 113.00 | 113.74 | 112.14 | -0.63% | 994,204 |
| Jul 29, 2025 | 110.25 | 115.28 | 109.35 | 114.46 | 112.85 | 3.56% | 1,638,221 |
| Jul 28, 2025 | 115.10 | 115.75 | 110.00 | 110.52 | 108.96 | -4.38% | 1,358,558 |
| Jul 25, 2025 | 117.98 | 117.98 | 114.55 | 115.58 | 113.95 | -1.80% | 1,676,671 |
| Jul 24, 2025 | 114.00 | 119.80 | 112.45 | 117.70 | 116.04 | 3.25% | 4,615,543 |
| Jul 23, 2025 | 113.70 | 114.67 | 112.10 | 114.00 | 112.40 | 0.31% | 1,979,406 |
| Jul 22, 2025 | 116.80 | 117.40 | 113.21 | 113.65 | 112.05 | -2.36% | 1,454,133 |
| Jul 21, 2025 | 116.25 | 117.40 | 114.88 | 116.40 | 114.76 | 0.20% | 1,292,595 |