Electrosteel Castings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	75.49	78.25	74.93	77.27	77.27	2.62%	1,744,218
Dec 22, 2025	73.97	76.35	73.81	75.30	75.30	2.52%	923,049
Dec 19, 2025	74.33	74.35	72.50	73.45	73.45	-0.89%	1,102,079
Dec 18, 2025	74.00	75.15	73.22	74.11	74.11	-0.42%	867,638
Dec 17, 2025	74.30	75.56	73.60	74.42	74.42	-0.01%	750,120
Dec 16, 2025	74.79	75.23	73.30	74.43	74.43	-0.83%	889,028
Dec 15, 2025	71.50	75.75	70.51	75.05	75.05	4.94%	2,024,439
Dec 12, 2025	71.34	72.44	70.60	71.52	71.52	0.48%	832,894
Dec 11, 2025	69.90	71.50	69.60	71.18	71.18	1.30%	1,289,422
Dec 10, 2025	71.75	71.89	69.75	70.27	70.27	-1.28%	1,194,323
Dec 9, 2025	66.95	71.99	66.22	71.18	71.18	6.22%	2,417,806
Dec 8, 2025	69.00	69.00	66.10	67.01	67.01	-2.88%	1,787,936
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