Electrosteel Castings Limited (NSE:ELECTCAST)
India · Delayed Price · Currency is INR 86.46
+1.18 (1.38%)
Sep 3, 2026, 9:15 AM IST
NSE:ELECTCAST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 83.63 | 86.27 | 82.16 | 85.28 | 85.28 | 1.73% | 3,654,988 |
| Sep 1, 2026 | 84.40 | 87.00 | 83.31 | 83.83 | 83.83 | 0.47% | 5,555,670 |
| Aug 31, 2026 | 81.75 | 84.65 | 81.32 | 83.44 | 83.44 | 2.38% | 5,674,123 |
| Aug 28, 2026 | 79.00 | 82.40 | 78.84 | 81.50 | 81.50 | 3.18% | 3,779,745 |
| Aug 27, 2026 | 77.60 | 81.25 | 77.30 | 78.99 | 78.99 | 1.73% | 4,091,262 |
| Aug 26, 2026 | 76.85 | 79.69 | 76.65 | 77.65 | 77.65 | 1.38% | 4,386,901 |
| Aug 25, 2026 | 75.00 | 78.00 | 74.51 | 76.59 | 76.59 | 2.76% | 3,914,352 |
| Aug 24, 2026 | 74.50 | 74.94 | 72.12 | 74.53 | 74.53 | 0.89% | 1,733,175 |
| Aug 21, 2026 | 71.98 | 74.50 | 71.86 | 73.87 | 73.87 | 2.75% | 1,754,522 |
| Aug 20, 2026 | 71.95 | 72.99 | 71.51 | 71.89 | 71.89 | 0.18% | 602,611 |
| Aug 19, 2026 | 71.20 | 72.00 | 70.55 | 71.76 | 71.76 | 0.72% | 770,393 |
| Aug 18, 2026 | 71.60 | 72.35 | 71.00 | 71.25 | 71.25 | -0.97% | 570,745 |
| Aug 17, 2026 | 70.35 | 72.25 | 70.35 | 71.95 | 71.95 | 1.71% | 827,202 |
| Aug 14, 2026 | 72.79 | 73.10 | 70.46 | 70.74 | 70.74 | -1.68% | 864,467 |
| Aug 13, 2026 | 73.56 | 73.60 | 72.50 | 72.85 | 71.95 | -0.97% | 517,516 |
| Aug 12, 2026 | 73.60 | 74.30 | 71.92 | 73.56 | 72.65 | - | 1,539,684 |
| Aug 11, 2026 | 74.51 | 77.10 | 73.20 | 73.56 | 72.65 | -0.96% | 1,656,702 |
| Aug 10, 2026 | 71.10 | 76.30 | 70.76 | 74.27 | 73.35 | 3.18% | 3,794,115 |
| Aug 7, 2026 | 72.30 | 73.49 | 71.16 | 71.98 | 71.09 | -0.39% | 2,826,692 |
| Aug 6, 2026 | 72.10 | 72.80 | 71.67 | 72.26 | 71.37 | 0.38% | 776,569 |
| Aug 5, 2026 | 72.00 | 74.15 | 71.02 | 71.99 | 71.10 | 0.59% | 1,338,949 |
| Aug 4, 2026 | 72.00 | 72.44 | 71.23 | 71.57 | 70.69 | -0.32% | 606,606 |
| Aug 3, 2026 | 70.98 | 72.99 | 70.98 | 71.80 | 70.91 | 1.63% | 1,007,842 |
| Jul 31, 2026 | 71.17 | 71.50 | 70.47 | 70.65 | 69.78 | -0.25% | 912,577 |
| Jul 30, 2026 | 72.22 | 72.25 | 70.55 | 70.83 | 69.95 | -1.58% | 517,585 |
| Jul 29, 2026 | 71.40 | 72.50 | 71.40 | 71.97 | 71.08 | 0.69% | 736,508 |
| Jul 28, 2026 | 72.14 | 72.75 | 71.30 | 71.48 | 70.60 | -0.91% | 450,998 |
| Jul 27, 2026 | 72.28 | 73.64 | 72.00 | 72.14 | 71.25 | 0.06% | 637,363 |
| Jul 24, 2026 | 70.39 | 72.50 | 69.52 | 72.10 | 71.21 | 2.37% | 1,439,547 |
| Jul 23, 2026 | 71.02 | 71.70 | 70.25 | 70.43 | 69.56 | -1.18% | 822,263 |
| Jul 22, 2026 | 72.90 | 73.04 | 71.10 | 71.27 | 70.39 | -2.28% | 904,026 |
| Jul 21, 2026 | 73.84 | 74.35 | 72.70 | 72.93 | 72.03 | -1.22% | 821,951 |
| Jul 20, 2026 | 74.20 | 74.45 | 73.35 | 73.83 | 72.92 | -1.02% | 927,809 |
| Jul 17, 2026 | 75.27 | 75.49 | 73.67 | 74.59 | 73.67 | -1.01% | 829,586 |
| Jul 16, 2026 | 76.68 | 76.80 | 74.90 | 75.35 | 74.42 | -1.22% | 914,272 |
| Jul 15, 2026 | 76.31 | 77.77 | 75.90 | 76.28 | 75.34 | 0.34% | 830,175 |
| Jul 14, 2026 | 77.00 | 77.88 | 75.77 | 76.02 | 75.08 | -2.30% | 1,207,840 |
| Jul 13, 2026 | 76.26 | 78.02 | 75.39 | 77.81 | 76.85 | 0.70% | 1,059,966 |
| Jul 10, 2026 | 75.90 | 78.25 | 75.90 | 77.27 | 76.32 | 2.32% | 1,506,953 |
| Jul 9, 2026 | 75.16 | 76.82 | 75.01 | 75.52 | 74.59 | 1.11% | 1,258,431 |
| Jul 8, 2026 | 76.85 | 78.25 | 74.20 | 74.69 | 73.77 | -3.48% | 1,569,081 |
| Jul 7, 2026 | 77.89 | 77.89 | 76.13 | 77.38 | 76.42 | -0.23% | 904,751 |
| Jul 6, 2026 | 77.70 | 78.56 | 77.07 | 77.56 | 76.60 | -0.35% | 1,189,369 |
| Jul 3, 2026 | 78.65 | 79.11 | 77.50 | 77.83 | 76.87 | -0.49% | 1,511,682 |
| Jul 2, 2026 | 80.16 | 80.20 | 77.70 | 78.21 | 77.24 | -2.43% | 1,268,845 |
| Jul 1, 2026 | 79.75 | 80.99 | 79.12 | 80.16 | 79.17 | 0.60% | 1,770,181 |
| Jun 30, 2026 | 77.00 | 82.96 | 76.20 | 79.68 | 78.70 | 3.89% | 2,563,291 |
| Jun 29, 2026 | 79.00 | 79.00 | 76.01 | 76.70 | 75.75 | -2.42% | 1,914,153 |
| Jun 25, 2026 | 80.00 | 83.60 | 78.06 | 78.60 | 77.63 | -1.53% | 3,942,323 |
| Jun 24, 2026 | 81.30 | 81.30 | 78.93 | 79.82 | 78.83 | -2.04% | 1,534,047 |