Electrosteel Castings Limited (NSE:ELECTCAST)
India · Delayed Price · Currency is INR 97.36
-0.62 (-0.63%)
Sep 8, 2025, 3:30 PM IST
Electrosteel Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 98.15 | 99.50 | 97.17 | 97.36 | 97.36 | -0.63% | 885,940 |
| 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 |
| Jul 18, 2025 | 120.53 | 120.65 | 115.25 | 116.17 | 114.54 | -3.38% | 2,535,118 |
| Jul 17, 2025 | 120.60 | 121.66 | 119.10 | 120.23 | 118.54 | -0.14% | 1,034,367 |
| Jul 16, 2025 | 119.70 | 121.10 | 119.24 | 120.40 | 118.71 | 1.16% | 1,585,922 |
| Jul 15, 2025 | 120.00 | 121.44 | 116.88 | 119.02 | 117.35 | -0.72% | 2,311,990 |
| Jul 14, 2025 | 123.00 | 123.00 | 119.70 | 119.88 | 118.19 | -2.73% | 2,395,715 |
| Jul 11, 2025 | 122.90 | 127.57 | 122.61 | 123.25 | 121.52 | 0.43% | 3,636,996 |
| Jul 10, 2025 | 124.49 | 125.40 | 122.00 | 122.72 | 120.99 | -1.60% | 1,645,640 |
| Jul 9, 2025 | 122.50 | 125.50 | 122.34 | 124.71 | 122.95 | 1.99% | 1,492,763 |
| Jul 8, 2025 | 123.35 | 124.80 | 121.89 | 122.28 | 120.56 | -1.06% | 1,467,429 |
| Jul 7, 2025 | 125.87 | 126.98 | 123.05 | 123.59 | 121.85 | -1.81% | 1,430,827 |
| Jul 4, 2025 | 130.99 | 131.11 | 124.48 | 125.87 | 124.10 | -3.53% | 4,798,696 |
| Jul 3, 2025 | 127.14 | 132.40 | 126.06 | 130.48 | 128.64 | 2.81% | 3,449,014 |
| Jul 2, 2025 | 128.65 | 128.99 | 124.56 | 126.91 | 125.12 | -1.35% | 2,378,355 |
| Jul 1, 2025 | 131.54 | 132.89 | 128.05 | 128.65 | 126.84 | -2.20% | 2,597,103 |
| Jun 30, 2025 | 133.40 | 135.59 | 130.63 | 131.54 | 129.69 | -1.14% | 2,389,501 |
| Jun 27, 2025 | 137.71 | 138.09 | 132.70 | 133.06 | 131.19 | -2.90% | 3,095,482 |