NSE:ELECTCAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	78.50	79.50	77.30	77.50	-	-0.88%	1,025,308
Jun 15, 2026	73.00	79.18	73.00	78.19	78.19	8.79%	9,277,488
Jun 12, 2026	70.50	72.10	69.89	71.87	71.87	3.63%	1,700,604
Jun 11, 2026	70.35	71.00	69.00	69.35	69.35	-1.96%	1,428,040
Jun 10, 2026	73.56	74.29	70.20	70.74	70.74	-3.41%	2,092,296
Jun 9, 2026	72.00	74.36	72.00	73.24	73.24	1.81%	1,958,681
Jun 8, 2026	72.50	74.03	71.55	71.94	71.94	-2.78%	1,663,750
Jun 5, 2026	75.10	75.77	73.70	74.00	74.00	-1.28%	1,847,332
Jun 4, 2026	75.05	76.77	74.47	74.96	74.96	-0.74%	2,393,099
Jun 3, 2026	76.25	77.10	72.88	75.52	75.52	-0.79%	3,748,563
Jun 2, 2026	76.48	76.75	74.29	76.12	76.12	-0.63%	2,645,970
Jun 1, 2026	77.40	79.46	76.03	76.60	76.60	-0.69%	2,748,030
May 29, 2026	81.65	82.66	76.05	77.13	77.13	-5.54%	13,255,940
May 27, 2026	82.00	82.80	81.04	81.65	81.65	-0.58%	2,100,545
May 26, 2026	83.00	84.47	81.52	82.13	82.13	-0.29%	2,686,550
May 25, 2026	79.00	83.20	78.65	82.37	82.37	5.43%	3,558,642
May 22, 2026	78.25	79.25	76.75	78.13	78.13	-0.04%	2,088,978
May 21, 2026	79.00	79.40	76.85	78.16	78.16	0.19%	2,159,418
May 20, 2026	74.55	79.57	73.51	78.01	78.01	3.34%	4,802,388
May 19, 2026	74.72	75.95	73.60	75.49	75.49	-3.17%	5,025,652
May 18, 2026	81.45	81.45	76.46	77.96	77.96	-4.88%	4,081,643
May 15, 2026	84.88	85.40	81.59	81.96	81.96	-2.22%	1,899,306
May 14, 2026	85.99	86.87	81.85	83.82	83.82	-2.36%	3,076,560
May 13, 2026	85.01	87.05	84.70	85.85	85.85	0.99%	1,580,710
May 12, 2026	88.00	89.88	84.65	85.01	85.01	-4.07%	2,780,155
May 11, 2026	92.11	92.11	87.86	88.62	88.62	-3.98%	2,349,589
May 8, 2026	91.80	93.40	90.25	92.29	92.29	1.03%	2,987,755
May 7, 2026	93.89	94.40	90.80	91.35	91.35	-2.41%	3,681,566
May 6, 2026	93.76	95.90	92.51	93.61	93.61	0.34%	4,184,187
May 5, 2026	90.00	94.20	87.81	93.29	93.29	5.27%	10,390,110
May 4, 2026	83.50	92.79	82.88	88.62	88.62	8.09%	6,091,509
Apr 30, 2026	83.51	83.94	81.29	81.99	81.99	-2.18%	1,987,814
Apr 29, 2026	84.90	85.75	83.15	83.82	83.82	-0.63%	2,335,772
Apr 28, 2026	84.50	85.94	83.16	84.35	84.35	-1.62%	2,942,594
Apr 27, 2026	79.90	86.85	79.56	85.74	85.74	8.13%	10,796,870
Apr 24, 2026	79.03	80.10	77.91	79.29	79.29	0.42%	2,247,731
Apr 23, 2026	79.83	81.70	78.60	78.96	78.96	-1.09%	3,234,627
Apr 22, 2026	77.90	80.91	77.90	79.83	79.83	2.49%	2,772,479
Apr 21, 2026	79.00	79.49	77.65	77.89	77.89	-0.60%	2,267,332
Apr 20, 2026	80.98	81.01	77.80	78.36	78.36	-2.96%	3,594,138
Apr 17, 2026	84.60	84.60	80.44	80.75	80.75	-4.63%	10,017,750
Apr 16, 2026	85.35	85.88	83.00	84.67	84.67	0.33%	2,698,949
Apr 15, 2026	83.50	85.80	82.96	84.39	84.39	3.09%	3,909,538
Apr 13, 2026	81.45	83.35	79.01	81.86	81.86	-0.98%	2,546,448
Apr 10, 2026	84.51	86.00	81.81	82.67	82.67	-1.69%	3,276,279
Apr 9, 2026	82.45	86.50	81.60	84.09	84.09	1.99%	5,196,146
Apr 8, 2026	81.10	83.58	79.56	82.45	82.45	6.22%	3,666,825
Apr 7, 2026	78.35	80.00	75.92	77.62	77.62	-1.38%	2,256,754
Apr 6, 2026	80.00	80.67	77.70	78.71	78.71	-1.58%	1,937,640
Apr 2, 2026	79.11	81.90	76.61	79.97	79.97	-1.45%	3,738,221