Electrotherm (India) Limited (NSE:ELECTHERM)
India · Delayed Price · Currency is INR 822.75
+5.20 (0.64%)
Sep 4, 2025, 3:29 PM IST
Electrotherm (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 829.00 | 832.65 | 815.90 | 829.90 | 829.90 | 1.51% | 5,527 |
| Sep 3, 2025 | 815.20 | 838.95 | 810.90 | 817.55 | 817.55 | 0.40% | 11,936 |
| Sep 2, 2025 | 836.00 | 850.70 | 801.20 | 814.30 | 814.30 | -2.48% | 18,258 |
| Sep 1, 2025 | 857.95 | 862.00 | 831.00 | 835.05 | 835.05 | -1.86% | 11,114 |
| Aug 29, 2025 | 883.55 | 898.80 | 835.55 | 850.90 | 850.90 | -2.88% | 23,558 |
| Aug 28, 2025 | 860.90 | 904.75 | 834.50 | 876.15 | 876.15 | 1.68% | 45,480 |
| Aug 26, 2025 | 861.70 | 861.70 | 831.20 | 861.70 | 861.70 | 5.00% | 27,874 |
| Aug 25, 2025 | 776.00 | 820.70 | 771.95 | 820.70 | 820.70 | 5.00% | 22,805 |
| Aug 22, 2025 | 749.25 | 782.80 | 743.80 | 781.65 | 781.65 | 4.84% | 31,669 |
| Aug 21, 2025 | 755.10 | 766.05 | 739.95 | 745.55 | 745.55 | -1.23% | 42,196 |
| Aug 20, 2025 | 782.05 | 784.85 | 745.95 | 754.85 | 754.85 | -2.88% | 36,392 |
| Aug 19, 2025 | 790.85 | 793.15 | 770.95 | 777.20 | 777.20 | -1.55% | 9,198 |
| Aug 18, 2025 | 814.00 | 814.00 | 774.95 | 789.40 | 789.40 | -0.95% | 22,818 |
| Aug 14, 2025 | 808.50 | 809.60 | 785.00 | 796.95 | 796.95 | -1.10% | 10,571 |
| Aug 13, 2025 | 785.00 | 830.00 | 783.40 | 805.80 | 805.80 | 0.63% | 26,844 |
| Aug 12, 2025 | 819.00 | 820.00 | 766.60 | 800.75 | 800.75 | 0.59% | 59,869 |
| Aug 11, 2025 | 827.00 | 827.00 | 776.00 | 796.05 | 796.05 | 0.30% | 39,646 |
| Aug 8, 2025 | 775.85 | 806.00 | 766.05 | 793.70 | 793.70 | 2.06% | 24,833 |
| Aug 7, 2025 | 810.00 | 826.70 | 765.00 | 777.65 | 777.65 | -3.43% | 52,859 |
| Aug 6, 2025 | 820.05 | 844.85 | 800.00 | 805.25 | 805.25 | -3.85% | 24,565 |
| Aug 5, 2025 | 857.00 | 883.80 | 830.00 | 837.50 | 837.50 | -2.66% | 33,293 |
| Aug 4, 2025 | 878.05 | 897.90 | 860.40 | 860.40 | 860.40 | -5.00% | 61,531 |
| Aug 1, 2025 | 905.65 | 949.75 | 905.65 | 905.65 | 905.65 | -5.00% | 84,560 |
| Jul 31, 2025 | 953.30 | 953.30 | 953.30 | 953.30 | 953.30 | -4.99% | 1,696 |
| Jul 30, 2025 | 1,003.40 | 1,003.40 | 1,003.40 | 1,003.40 | 1,003.40 | -5.00% | 4,442 |
| Jul 29, 2025 | 1,066.10 | 1,087.90 | 1,017.50 | 1,056.20 | 1,056.20 | -1.38% | 25,152 |
| Jul 28, 2025 | 1,023.00 | 1,074.10 | 1,011.60 | 1,071.00 | 1,071.00 | 4.69% | 16,712 |
| Jul 25, 2025 | 1,033.20 | 1,048.80 | 991.00 | 1,023.00 | 1,023.00 | -0.70% | 9,522 |
| Jul 24, 2025 | 1,077.00 | 1,077.90 | 1,022.20 | 1,030.20 | 1,030.20 | -3.27% | 16,796 |
| Jul 23, 2025 | 1,065.00 | 1,125.00 | 1,059.90 | 1,065.00 | 1,065.00 | -1.79% | 13,211 |
| Jul 22, 2025 | 1,131.10 | 1,143.90 | 1,076.00 | 1,084.40 | 1,084.40 | -4.13% | 11,847 |
| Jul 21, 2025 | 1,233.40 | 1,233.40 | 1,121.10 | 1,131.10 | 1,131.10 | -3.71% | 42,134 |
| Jul 18, 2025 | 1,174.70 | 1,174.70 | 1,174.70 | 1,174.70 | 1,174.70 | 5.00% | 6,456 |
| Jul 17, 2025 | 1,064.00 | 1,118.80 | 1,064.00 | 1,118.80 | 1,118.80 | 4.99% | 3,707 |
| Jul 16, 2025 | 1,075.00 | 1,081.20 | 1,064.00 | 1,065.60 | 1,065.60 | -0.63% | 2,953 |
| Jul 15, 2025 | 1,077.70 | 1,083.00 | 1,066.90 | 1,072.40 | 1,072.40 | 0.54% | 2,937 |
| Jul 14, 2025 | 1,104.00 | 1,107.10 | 1,060.00 | 1,066.60 | 1,066.60 | -2.96% | 6,449 |
| Jul 11, 2025 | 1,113.90 | 1,130.70 | 1,086.00 | 1,099.10 | 1,099.10 | -0.56% | 38,485 |
| Jul 10, 2025 | 1,095.90 | 1,126.40 | 1,095.30 | 1,105.30 | 1,105.30 | 0.49% | 6,385 |
| Jul 9, 2025 | 1,105.00 | 1,125.00 | 1,099.00 | 1,099.90 | 1,099.90 | -0.03% | 6,243 |
| Jul 8, 2025 | 1,084.50 | 1,119.10 | 1,079.00 | 1,100.20 | 1,100.20 | 1.45% | 7,285 |
| Jul 7, 2025 | 1,075.20 | 1,099.00 | 1,060.00 | 1,084.50 | 1,084.50 | 0.86% | 7,707 |
| Jul 4, 2025 | 1,099.00 | 1,106.70 | 1,067.00 | 1,075.20 | 1,075.20 | -1.75% | 14,576 |
| Jul 3, 2025 | 1,132.90 | 1,145.00 | 1,092.90 | 1,094.30 | 1,094.30 | -3.40% | 11,468 |
| Jul 2, 2025 | 1,152.60 | 1,171.40 | 1,122.00 | 1,132.80 | 1,132.80 | -2.86% | 5,160 |
| Jul 1, 2025 | 1,165.70 | 1,193.50 | 1,158.00 | 1,166.10 | 1,166.10 | -0.56% | 6,188 |
| Jun 30, 2025 | 1,203.00 | 1,217.50 | 1,142.00 | 1,172.70 | 1,172.70 | -2.45% | 19,495 |
| Jun 27, 2025 | 1,246.00 | 1,261.90 | 1,195.30 | 1,202.10 | 1,202.10 | -4.46% | 22,894 |
| Jun 26, 2025 | 1,247.60 | 1,270.00 | 1,224.00 | 1,258.20 | 1,258.20 | 0.84% | 17,520 |
| Jun 25, 2025 | 1,251.00 | 1,280.00 | 1,234.10 | 1,247.70 | 1,247.70 | -0.25% | 12,965 |