Electrotherm (India) Limited (NSE:ELECTHERM)
India · Delayed Price · Currency is INR 567.10
-28.90 (-4.85%)
At close: Mar 27, 2026
NSE:ELECTHERM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 592.10 | 595.60 | 555.00 | 567.10 | 567.10 | -4.85% | 69,247 |
| Mar 25, 2026 | 610.00 | 623.95 | 584.80 | 596.00 | 596.00 | -1.21% | 36,841 |
| Mar 24, 2026 | 606.90 | 629.00 | 594.10 | 603.30 | 603.30 | 2.11% | 60,742 |
| Mar 23, 2026 | 647.80 | 648.10 | 580.25 | 590.85 | 590.85 | -10.16% | 68,608 |
| Mar 20, 2026 | 614.45 | 664.70 | 612.55 | 657.65 | 657.65 | 8.24% | 108,985 |
| Mar 19, 2026 | 626.80 | 635.00 | 603.00 | 607.60 | 607.60 | -3.06% | 25,699 |
| Mar 18, 2026 | 640.80 | 652.45 | 622.95 | 626.80 | 626.80 | -3.16% | 40,066 |
| Mar 17, 2026 | 625.55 | 671.25 | 618.65 | 647.25 | 647.25 | 3.56% | 77,654 |
| Mar 16, 2026 | 571.00 | 637.70 | 559.90 | 625.00 | 625.00 | 8.15% | 262,604 |
| Mar 13, 2026 | 612.00 | 614.95 | 567.10 | 577.90 | 577.90 | -5.57% | 46,972 |
| Mar 12, 2026 | 618.60 | 620.00 | 596.85 | 612.00 | 612.00 | -0.24% | 11,126 |
| Mar 11, 2026 | 634.35 | 641.90 | 604.80 | 613.50 | 613.50 | -2.08% | 47,881 |
| Mar 10, 2026 | 643.30 | 645.20 | 620.55 | 626.50 | 626.50 | -0.76% | 22,255 |
| Mar 9, 2026 | 660.50 | 665.25 | 612.70 | 631.30 | 631.30 | -5.00% | 114,033 |
| Mar 6, 2026 | 654.75 | 674.00 | 641.50 | 664.55 | 664.55 | 1.50% | 36,311 |
| Mar 5, 2026 | 682.00 | 682.00 | 652.00 | 654.75 | 654.75 | -1.13% | 12,390 |
| Mar 4, 2026 | 697.65 | 697.65 | 660.00 | 662.20 | 662.20 | -5.56% | 33,273 |
| Mar 2, 2026 | 711.00 | 711.00 | 671.05 | 701.15 | 701.15 | -2.29% | 24,453 |
| Feb 27, 2026 | 725.00 | 725.00 | 711.95 | 717.55 | 717.55 | -0.75% | 4,778 |
| Feb 26, 2026 | 746.75 | 746.80 | 714.60 | 723.00 | 723.00 | -3.24% | 9,836 |
| Feb 25, 2026 | 728.35 | 776.05 | 717.50 | 747.20 | 747.20 | 4.12% | 171,299 |
| Feb 24, 2026 | 723.35 | 723.35 | 708.50 | 717.60 | 717.60 | -1.59% | 8,259 |
| Feb 23, 2026 | 734.85 | 759.00 | 715.90 | 729.20 | 729.20 | -0.77% | 7,302 |
| Feb 20, 2026 | 725.80 | 739.65 | 719.35 | 734.85 | 734.85 | 1.85% | 9,025 |
| Feb 19, 2026 | 760.00 | 760.00 | 710.00 | 721.50 | 721.50 | -3.54% | 18,731 |
| 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 |