NSE:ELECTCAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	63.25	67.12	63.13	66.63	66.63	4.83%	904,264
Oct 30, 2026	66.77	66.77	63.25	63.56	63.56	-4.98%	1,915,743
Oct 29, 2026	66.43	67.03	65.55	66.89	66.89	0.39%	1,111,422
Oct 28, 2026	66.00	67.44	65.41	66.63	66.63	0.47%	1,086,355
Oct 27, 2026	66.00	68.30	65.72	66.32	66.32	0.61%	1,855,774
Oct 26, 2026	66.50	66.77	64.48	65.92	65.92	-0.56%	1,986,322
Oct 23, 2026	69.80	69.80	65.30	66.29	66.29	-5.18%	2,267,093
Oct 22, 2026	70.50	71.00	69.01	69.91	69.91	-1.10%	1,853,877
Oct 21, 2026	74.11	74.94	70.11	70.69	70.69	-5.25%	2,188,085
Oct 19, 2026	76.80	77.10	74.30	74.61	74.61	-2.72%	1,420,957
Oct 16, 2026	75.95	78.39	75.94	76.70	76.70	0.50%	1,425,503
Oct 15, 2026	78.01	78.40	76.11	76.32	76.32	-2.72%	1,369,139
Oct 14, 2026	76.07	79.50	75.47	78.45	78.45	2.82%	3,138,827
Oct 13, 2026	76.99	77.10	74.49	76.30	76.30	0.30%	1,664,404
Oct 12, 2026	75.30	76.70	75.09	76.07	76.07	1.18%	1,231,626
Oct 9, 2026	74.70	76.14	73.46	75.18	75.18	1.24%	2,134,842
Oct 8, 2026	78.93	78.99	74.00	74.26	74.26	-5.68%	2,685,874
Oct 7, 2026	79.14	79.89	76.85	78.73	78.73	-0.30%	2,837,104
Oct 6, 2026	75.44	80.98	74.77	78.97	78.97	4.93%	7,872,274
Oct 5, 2026	75.55	78.00	74.20	75.26	75.26	0.97%	3,013,318
Oct 1, 2026	74.30	78.45	72.49	74.54	74.54	0.23%	5,379,383
Sep 30, 2026	76.12	78.19	73.89	74.37	74.37	-2.82%	3,312,574
Sep 29, 2026	72.94	79.00	71.15	76.53	76.53	5.78%	26,225,369
Sep 28, 2026	72.34	73.71	70.10	72.35	72.35	0.01%	19,655,083
Sep 25, 2026	72.50	72.72	71.50	72.34	72.34	-0.30%	757,352
Sep 24, 2026	73.30	73.31	71.44	72.56	72.56	-2.24%	1,426,253
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