NSE:ELECTCAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	73.30	73.31	72.60	72.86	-	-1.83%	426,411
Sep 23, 2026	72.80	74.52	72.55	74.22	74.22	1.84%	1,390,274
Sep 22, 2026	73.70	73.95	72.23	72.88	72.88	-1.02%	1,213,133
Sep 21, 2026	73.37	74.15	72.75	73.63	73.63	0.34%	1,039,883
Sep 18, 2026	74.25	75.30	72.90	73.38	73.38	-0.93%	1,797,787
Sep 17, 2026	74.55	75.69	73.75	74.07	74.07	-0.35%	1,335,023
Sep 16, 2026	75.45	75.94	73.16	74.33	74.33	-1.20%	1,233,179
Sep 15, 2026	77.50	78.20	74.66	75.23	75.23	-3.08%	1,365,788
Sep 11, 2026	79.79	79.79	76.50	77.62	77.62	-2.80%	1,640,745
Sep 10, 2026	78.20	80.49	78.19	79.86	79.86	2.07%	1,266,962
Sep 9, 2026	79.53	80.53	77.95	78.24	78.24	-2.08%	1,148,373
Sep 8, 2026	80.35	81.50	79.32	79.90	79.90	-0.76%	1,318,866
Sep 7, 2026	83.80	84.99	80.13	80.51	80.51	-3.82%	3,291,661
Sep 4, 2026	84.30	84.90	82.61	83.71	83.71	-0.17%	1,762,760
Sep 3, 2026	86.00	87.78	83.27	83.85	83.85	-1.68%	3,252,794
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