NSE:ELECTCAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	74.20	74.45	73.35	73.91	-	-0.91%	634,778
Jul 17, 2026	75.27	75.49	73.67	74.59	74.59	-1.01%	829,586
Jul 16, 2026	76.68	76.80	74.90	75.35	75.35	-1.22%	914,272
Jul 15, 2026	76.31	77.77	75.90	76.28	76.28	0.34%	830,175
Jul 14, 2026	77.00	77.88	75.77	76.02	76.02	-2.30%	1,207,840
Jul 13, 2026	76.26	78.02	75.39	77.81	77.81	0.70%	1,059,966
Jul 10, 2026	75.90	78.25	75.90	77.27	77.27	2.32%	1,506,953
Jul 9, 2026	75.16	76.82	75.01	75.52	75.52	1.11%	1,258,431
Jul 8, 2026	76.85	78.25	74.20	74.69	74.69	-3.48%	1,569,081
Jul 7, 2026	77.89	77.89	76.13	77.38	77.38	-0.23%	904,751
Jul 6, 2026	77.70	78.56	77.07	77.56	77.56	-0.35%	1,189,369
Jul 3, 2026	78.65	79.11	77.50	77.83	77.83	-0.49%	1,511,682
Jul 2, 2026	80.16	80.20	77.70	78.21	78.21	-2.43%	1,268,845
Jul 1, 2026	79.75	80.99	79.12	80.16	80.16	0.60%	1,770,181
Jun 30, 2026	77.00	82.96	76.20	79.68	79.68	3.89%	2,563,291
Jun 29, 2026	79.00	79.00	76.01	76.70	76.70	-2.42%	1,914,153
Jun 25, 2026	80.00	83.60	78.06	78.60	78.60	-1.53%	3,942,323
Jun 24, 2026	81.30	81.30	78.93	79.82	79.82	-2.04%	1,534,047
Jun 23, 2026	83.60	85.20	81.00	81.48	81.48	-2.02%	2,065,382
Jun 22, 2026	81.04	85.73	81.04	83.16	83.16	2.24%	2,988,368
Jun 19, 2026	81.33	82.40	80.00	81.34	81.34	0.49%	2,522,835
Jun 18, 2026	79.08	81.77	78.51	80.94	80.94	2.44%	2,641,233
Jun 17, 2026	77.30	79.80	77.01	79.01	79.01	2.24%	2,304,868
Jun 16, 2026	78.50	79.55	76.95	77.28	77.28	-1.16%	2,573,593
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