Electrotherm (India) Limited (NSE:ELECTHERM)
India · Delayed Price · Currency is INR 835.50
-2.55 (-0.30%)
At close: Dec 11, 2025
Electrotherm (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 813.85 | 813.85 | 775.25 | 793.20 | 793.20 | -2.54% | 17,434 |
| Dec 5, 2025 | 838.10 | 838.25 | 805.45 | 813.85 | 813.85 | -2.88% | 8,032 |
| Dec 4, 2025 | 858.80 | 859.00 | 835.00 | 838.00 | 838.00 | -1.78% | 3,118 |
| Dec 3, 2025 | 861.05 | 861.20 | 850.00 | 853.20 | 853.20 | 0.20% | 11,798 |
| Dec 2, 2025 | 854.90 | 864.95 | 843.55 | 851.50 | 851.50 | 0.16% | 14,193 |
| Dec 1, 2025 | 854.45 | 862.40 | 843.70 | 850.10 | 850.10 | -0.01% | 13,314 |
| Nov 28, 2025 | 888.95 | 888.95 | 816.10 | 850.15 | 850.15 | -0.12% | 15,589 |
| Nov 27, 2025 | 855.00 | 877.40 | 847.45 | 851.20 | 851.20 | -2.44% | 8,362 |
| Nov 26, 2025 | 849.15 | 878.90 | 849.15 | 872.50 | 872.50 | 3.54% | 9,942 |
| Nov 25, 2025 | 858.40 | 858.45 | 831.00 | 842.65 | 842.65 | -1.35% | 11,692 |
| Nov 24, 2025 | 896.00 | 896.95 | 850.00 | 854.20 | 854.20 | -3.78% | 16,581 |
| Nov 21, 2025 | 899.80 | 911.20 | 865.05 | 887.75 | 887.75 | 0.14% | 10,732 |
| Nov 20, 2025 | 863.65 | 909.50 | 850.00 | 886.50 | 886.50 | 3.42% | 31,436 |
| Nov 19, 2025 | 879.70 | 893.55 | 847.00 | 857.20 | 857.20 | -2.22% | 12,918 |
| Nov 18, 2025 | 892.25 | 892.25 | 876.00 | 876.65 | 876.65 | -0.98% | 6,989 |
| Nov 17, 2025 | 920.00 | 920.00 | 880.50 | 885.35 | 885.35 | -1.47% | 17,724 |
| Nov 14, 2025 | 904.00 | 914.30 | 872.05 | 898.55 | 898.55 | -0.64% | 16,963 |
| Nov 13, 2025 | 913.00 | 938.05 | 901.00 | 904.30 | 904.30 | -0.30% | 18,668 |
| Nov 12, 2025 | 912.00 | 924.85 | 878.60 | 907.00 | 907.00 | -0.28% | 23,722 |
| Nov 11, 2025 | 851.05 | 955.00 | 803.05 | 909.55 | 909.55 | -3.08% | 244,495 |
| Nov 10, 2025 | 1,019.00 | 1,019.00 | 930.00 | 938.45 | 938.45 | -4.66% | 17,092 |
| Nov 7, 2025 | 1,001.90 | 1,020.70 | 980.00 | 984.35 | 984.35 | -3.35% | 8,794 |
| Nov 6, 2025 | 1,049.80 | 1,049.95 | 1,006.00 | 1,018.50 | 1,018.50 | -1.58% | 7,212 |
| Nov 4, 2025 | 985.65 | 1,040.00 | 969.25 | 1,034.90 | 1,034.90 | 6.05% | 20,375 |
| Nov 3, 2025 | 957.20 | 985.00 | 952.55 | 975.90 | 975.90 | -0.46% | 9,840 |
| Oct 31, 2025 | 995.00 | 999.50 | 980.00 | 980.40 | 980.40 | -2.06% | 6,987 |
| Oct 30, 2025 | 1,009.05 | 1,016.90 | 995.75 | 1,001.00 | 1,001.00 | -0.37% | 8,968 |
| Oct 29, 2025 | 992.20 | 1,010.40 | 977.40 | 1,004.75 | 1,004.75 | 2.03% | 9,097 |
| Oct 28, 2025 | 988.60 | 999.00 | 980.15 | 984.75 | 984.75 | 0.86% | 5,642 |
| Oct 27, 2025 | 1,027.80 | 1,027.80 | 969.85 | 976.35 | 976.35 | -4.28% | 13,086 |
| Oct 24, 2025 | 1,013.70 | 1,028.70 | 996.40 | 1,020.05 | 1,020.05 | 1.38% | 6,274 |
| Oct 23, 2025 | 1,020.00 | 1,033.25 | 1,001.00 | 1,006.15 | 1,006.15 | -3.29% | 12,166 |
| Oct 21, 2025 | 1,020.00 | 1,046.90 | 1,019.95 | 1,040.40 | 1,040.40 | 2.62% | 1,481 |
| Oct 20, 2025 | 996.00 | 1,029.00 | 973.25 | 1,013.80 | 1,013.80 | 1.76% | 14,983 |
| Oct 17, 2025 | 1,088.55 | 1,095.35 | 972.00 | 996.30 | 996.30 | -8.47% | 32,553 |
| Oct 16, 2025 | 1,112.30 | 1,124.00 | 1,062.65 | 1,088.55 | 1,088.55 | -2.14% | 15,760 |
| Oct 15, 2025 | 1,147.00 | 1,148.00 | 1,105.00 | 1,112.30 | 1,112.30 | -3.54% | 14,998 |
| Oct 14, 2025 | 1,157.95 | 1,157.95 | 1,130.00 | 1,153.15 | 1,153.15 | 2.11% | 18,445 |
| Oct 13, 2025 | 1,161.25 | 1,180.00 | 1,123.15 | 1,129.35 | 1,129.35 | -2.75% | 23,511 |
| Oct 10, 2025 | 1,135.65 | 1,182.05 | 1,100.00 | 1,161.25 | 1,161.25 | 2.25% | 30,322 |
| Oct 9, 2025 | 1,104.90 | 1,148.00 | 1,075.25 | 1,135.65 | 1,135.65 | 2.28% | 30,227 |
| Oct 8, 2025 | 1,080.00 | 1,125.00 | 1,042.75 | 1,110.35 | 1,110.35 | 1.04% | 52,108 |
| Oct 7, 2025 | 1,130.15 | 1,186.25 | 1,091.10 | 1,098.90 | 1,098.90 | -2.77% | 55,482 |
| Oct 6, 2025 | 1,069.95 | 1,144.80 | 1,059.95 | 1,130.15 | 1,130.15 | 3.65% | 24,916 |
| Oct 3, 2025 | 1,068.00 | 1,090.40 | 1,035.00 | 1,090.40 | 1,090.40 | 5.00% | 19,638 |
| Oct 1, 2025 | 1,010.00 | 1,038.50 | 989.30 | 1,038.50 | 1,038.50 | 5.00% | 10,016 |
| Sep 30, 2025 | 1,016.70 | 1,034.55 | 981.50 | 989.05 | 989.05 | -2.70% | 6,764 |