Electrotherm (India) Limited (NSE:ELECTHERM)
India · Delayed Price · Currency is INR 714.30
-33.65 (-4.50%)
Feb 19, 2026, 2:10 PM IST
Electrotherm (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 742.20 | 755.40 | 730.10 | 747.95 | 747.95 | 0.54% | 12,526 |
| Feb 17, 2026 | 753.85 | 753.85 | 728.35 | 743.95 | 743.95 | 1.44% | 6,208 |
| Feb 16, 2026 | 736.50 | 743.20 | 725.50 | 733.40 | 733.40 | -0.42% | 10,713 |
| Feb 13, 2026 | 755.00 | 755.00 | 735.00 | 736.50 | 736.50 | -3.11% | 14,373 |
| Feb 12, 2026 | 789.35 | 789.35 | 731.00 | 760.15 | 760.15 | -3.70% | 63,723 |
| Feb 11, 2026 | 781.00 | 805.00 | 752.10 | 789.35 | 789.35 | 2.06% | 21,693 |
| Feb 10, 2026 | 772.10 | 798.00 | 770.10 | 773.45 | 773.45 | -2.31% | 21,925 |
| Feb 9, 2026 | 804.20 | 823.00 | 779.65 | 791.75 | 791.75 | 0.86% | 26,900 |
| Feb 6, 2026 | 778.40 | 799.00 | 753.10 | 785.00 | 785.00 | 2.33% | 20,465 |
| Feb 5, 2026 | 796.55 | 796.55 | 760.50 | 767.15 | 767.15 | -3.69% | 17,194 |
| Feb 4, 2026 | 803.75 | 803.90 | 785.00 | 796.55 | 796.55 | -0.90% | 11,107 |
| Feb 3, 2026 | 798.70 | 836.05 | 780.60 | 803.75 | 803.75 | 4.82% | 14,453 |
| Feb 2, 2026 | 795.50 | 795.50 | 760.30 | 766.80 | 766.80 | -1.68% | 6,278 |
| Feb 1, 2026 | 803.05 | 807.40 | 767.00 | 779.90 | 779.90 | -2.83% | 11,434 |
| Jan 30, 2026 | 776.20 | 814.30 | 776.20 | 802.65 | 802.65 | 1.86% | 5,878 |
| Jan 29, 2026 | 811.00 | 831.95 | 782.25 | 788.00 | 788.00 | -4.00% | 17,652 |
| Jan 28, 2026 | 800.00 | 829.95 | 785.80 | 820.85 | 820.85 | 4.33% | 10,844 |
| Jan 27, 2026 | 787.85 | 804.10 | 775.20 | 786.80 | 786.80 | -1.63% | 12,743 |
| Jan 23, 2026 | 825.00 | 825.00 | 790.00 | 799.85 | 799.85 | -1.28% | 9,709 |
| Jan 22, 2026 | 839.10 | 839.10 | 805.00 | 810.20 | 810.20 | -2.00% | 12,688 |
| Jan 21, 2026 | 860.15 | 860.15 | 809.00 | 826.70 | 826.70 | -3.41% | 23,564 |
| Jan 20, 2026 | 842.20 | 886.00 | 840.00 | 855.85 | 855.85 | -0.66% | 16,310 |
| Jan 19, 2026 | 886.00 | 889.70 | 855.00 | 861.55 | 861.55 | -1.03% | 9,647 |
| Jan 16, 2026 | 880.00 | 889.45 | 865.00 | 870.50 | 870.50 | -1.16% | 14,329 |
| Jan 14, 2026 | 885.00 | 895.55 | 873.75 | 880.75 | 880.75 | -0.04% | 14,571 |
| Jan 13, 2026 | 910.00 | 914.70 | 861.25 | 881.10 | 881.10 | -2.90% | 29,399 |
| Jan 12, 2026 | 855.25 | 922.00 | 855.25 | 907.45 | 907.45 | 2.01% | 17,808 |
| Jan 9, 2026 | 900.00 | 924.00 | 877.80 | 889.55 | 889.55 | -0.41% | 14,889 |
| Jan 8, 2026 | 909.05 | 923.35 | 890.00 | 893.20 | 893.20 | -3.96% | 26,132 |
| Jan 7, 2026 | 921.00 | 936.95 | 902.50 | 930.00 | 930.00 | 1.03% | 16,283 |
| Jan 6, 2026 | 948.95 | 949.40 | 905.00 | 920.50 | 920.50 | -1.10% | 64,202 |
| Jan 5, 2026 | 888.00 | 972.90 | 887.05 | 930.75 | 930.75 | 7.12% | 731,515 |
| Jan 2, 2026 | 877.60 | 889.80 | 860.05 | 868.90 | 868.90 | -0.99% | 7,676 |
| Jan 1, 2026 | 877.75 | 888.10 | 872.60 | 877.60 | 877.60 | 0.49% | 5,921 |
| Dec 31, 2025 | 885.00 | 885.00 | 869.00 | 873.35 | 873.35 | -1.32% | 9,621 |
| Dec 30, 2025 | 888.60 | 896.00 | 873.05 | 885.00 | 885.00 | 0.39% | 8,786 |
| Dec 29, 2025 | 920.00 | 920.05 | 863.35 | 881.55 | 881.55 | -1.00% | 16,625 |
| Dec 26, 2025 | 879.00 | 903.60 | 879.00 | 890.45 | 890.45 | 0.28% | 22,122 |
| Dec 24, 2025 | 925.00 | 948.00 | 880.50 | 888.00 | 888.00 | -2.72% | 110,336 |
| Dec 23, 2025 | 842.00 | 978.20 | 842.00 | 912.85 | 912.85 | 10.53% | 792,224 |
| Dec 22, 2025 | 790.70 | 860.00 | 790.60 | 825.85 | 825.85 | 4.97% | 41,527 |
| Dec 19, 2025 | 785.60 | 796.95 | 780.25 | 786.75 | 786.75 | 0.15% | 4,141 |
| Dec 18, 2025 | 805.30 | 814.50 | 782.00 | 785.60 | 785.60 | -3.42% | 17,230 |
| Dec 17, 2025 | 879.85 | 879.85 | 791.50 | 813.45 | 813.45 | -4.00% | 15,856 |
| Dec 16, 2025 | 858.95 | 870.00 | 841.30 | 847.35 | 847.35 | -0.85% | 6,674 |
| Dec 15, 2025 | 850.00 | 864.80 | 833.95 | 854.65 | 854.65 | 0.90% | 24,774 |
| Dec 12, 2025 | 818.20 | 856.35 | 818.20 | 847.00 | 847.00 | 1.38% | 18,806 |
| Dec 11, 2025 | 848.95 | 848.95 | 818.10 | 835.50 | 835.50 | -0.30% | 3,455 |
| Dec 10, 2025 | 806.35 | 863.60 | 806.35 | 838.05 | 838.05 | 2.37% | 18,095 |
| Dec 9, 2025 | 790.95 | 827.80 | 778.50 | 818.65 | 818.65 | 3.21% | 16,136 |