NSE:ELECTCAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	77.36	81.84	76.00	81.15	81.15	10.18%	5,106,122
Mar 30, 2026	78.89	80.69	72.55	73.65	73.65	-8.21%	4,247,843
Mar 27, 2026	77.40	81.00	76.15	80.24	80.24	3.63%	7,619,942
Mar 25, 2026	75.90	79.10	74.87	77.43	77.43	3.35%	4,347,043
Mar 24, 2026	73.25	75.97	72.15	74.92	74.92	6.27%	4,479,655
Mar 23, 2026	73.95	73.95	70.01	70.50	70.50	-5.79%	2,606,235
Mar 20, 2026	74.30	77.89	73.32	74.83	74.83	4.02%	8,625,900
Mar 19, 2026	71.85	73.47	70.70	71.94	71.94	-1.15%	1,998,798
Mar 18, 2026	69.19	74.50	69.11	72.78	72.78	6.23%	3,210,011
Mar 17, 2026	70.38	70.79	67.50	68.51	68.51	-1.58%	2,531,486
Mar 16, 2026	71.50	72.13	68.51	69.61	69.61	-2.64%	2,560,961
Mar 13, 2026	77.99	77.99	70.56	71.50	71.50	-9.71%	4,246,969
Mar 12, 2026	76.99	82.82	72.45	79.19	79.19	4.72%	20,819,127
Mar 11, 2026	67.01	75.62	67.01	75.62	75.62	19.99%	18,948,660
Mar 10, 2026	61.94	63.23	61.30	63.02	63.02	3.14%	982,696
Mar 9, 2026	61.40	61.85	60.15	61.10	61.10	-3.66%	1,529,106
Mar 6, 2026	64.29	65.49	63.20	63.42	63.42	-1.21%	1,332,228
Mar 5, 2026	65.98	66.38	63.00	64.20	64.20	-1.73%	2,029,717
Mar 4, 2026	67.00	67.00	65.00	65.33	65.33	-3.69%	1,371,171
Mar 2, 2026	66.01	69.73	66.01	67.83	67.83	-1.87%	1,301,983
Feb 27, 2026	69.50	69.75	68.50	69.12	69.12	-0.97%	591,602
Feb 26, 2026	69.00	70.70	69.00	69.80	69.80	1.31%	600,775
Feb 25, 2026	69.59	70.36	68.44	68.90	68.90	-0.73%	910,832
Feb 24, 2026	69.75	69.95	68.86	69.41	69.41	-0.77%	673,737
Feb 23, 2026	70.72	71.72	69.80	69.95	69.95	-0.78%	638,686
Feb 20, 2026	70.95	71.25	69.86	70.50	70.50	-1.04%	959,979
Feb 19, 2026	74.00	74.03	70.40	71.24	71.24	-3.85%	1,048,508
Feb 18, 2026	74.26	75.23	73.25	74.09	74.09	-0.44%	634,133
Feb 17, 2026	72.20	74.88	71.85	74.42	74.42	3.02%	782,051
Feb 16, 2026	73.00	73.65	71.96	72.24	72.24	-1.14%	1,150,611