Electrotherm (India) Limited (NSE:ELECTHERM)
India · Delayed Price · Currency is INR 773.00
-77.60 (-9.12%)
May 22, 2026, 3:29 PM IST
NSE:ELECTHERM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 874.00 | 885.60 | 770.60 | 773.85 | 773.85 | -9.02% | 213,378 |
| May 21, 2026 | 680.10 | 850.60 | 680.10 | 850.60 | 850.60 | 20.00% | 161,995 |
| May 20, 2026 | 705.20 | 725.90 | 701.50 | 708.85 | 708.85 | 1.37% | 22,376 |
| May 19, 2026 | 703.25 | 706.45 | 684.00 | 699.30 | 699.30 | -0.31% | 22,220 |
| May 18, 2026 | 713.55 | 713.55 | 682.00 | 701.45 | 701.45 | -1.70% | 7,335 |
| May 15, 2026 | 723.95 | 729.95 | 710.10 | 713.55 | 713.55 | -2.51% | 7,349 |
| May 14, 2026 | 756.70 | 759.00 | 715.50 | 731.90 | 731.90 | -1.60% | 9,225 |
| May 13, 2026 | 731.35 | 768.00 | 704.05 | 743.80 | 743.80 | 3.01% | 14,438 |
| May 12, 2026 | 737.35 | 740.95 | 720.00 | 722.05 | 722.05 | -3.42% | 10,253 |
| May 11, 2026 | 758.00 | 776.00 | 733.55 | 747.65 | 747.65 | -1.43% | 9,350 |
| May 8, 2026 | 791.70 | 793.40 | 751.10 | 758.50 | 758.50 | -3.71% | 12,865 |
| May 7, 2026 | 805.10 | 820.00 | 782.90 | 787.75 | 787.75 | -1.68% | 9,888 |
| May 6, 2026 | 787.40 | 815.95 | 787.40 | 801.25 | 801.25 | 1.34% | 8,295 |
| May 5, 2026 | 793.40 | 797.90 | 781.00 | 790.65 | 790.65 | -1.84% | 8,652 |
| May 4, 2026 | 819.00 | 855.25 | 801.50 | 805.50 | 805.50 | -0.20% | 10,805 |
| Apr 30, 2026 | 839.90 | 839.90 | 790.30 | 807.15 | 807.15 | -3.74% | 16,445 |
| Apr 29, 2026 | 877.00 | 877.00 | 830.05 | 838.50 | 838.50 | -2.91% | 18,119 |
| Apr 28, 2026 | 885.00 | 926.40 | 845.60 | 863.60 | 863.60 | -0.37% | 275,761 |
| Apr 27, 2026 | 724.65 | 866.80 | 721.20 | 866.80 | 866.80 | 20.00% | 213,024 |
| Apr 24, 2026 | 768.55 | 768.55 | 716.00 | 722.35 | 722.35 | -3.09% | 14,626 |
| Apr 23, 2026 | 770.75 | 770.95 | 738.20 | 745.40 | 745.40 | -2.77% | 9,607 |
| Apr 22, 2026 | 775.05 | 775.05 | 752.00 | 766.60 | 766.60 | -1.09% | 7,125 |
| Apr 21, 2026 | 762.65 | 778.70 | 749.70 | 775.05 | 775.05 | 2.40% | 22,478 |
| Apr 20, 2026 | 734.30 | 779.00 | 734.30 | 756.85 | 756.85 | 1.54% | 16,968 |
| Apr 17, 2026 | 732.45 | 752.80 | 709.05 | 745.35 | 745.35 | 3.03% | 22,135 |
| Apr 16, 2026 | 715.10 | 732.95 | 710.15 | 723.40 | 723.40 | 1.29% | 19,015 |
| Apr 15, 2026 | 726.80 | 726.80 | 704.50 | 714.20 | 714.20 | 1.69% | 21,776 |
| Apr 13, 2026 | 700.00 | 721.95 | 679.80 | 702.30 | 702.30 | -2.17% | 16,404 |
| Apr 10, 2026 | 679.95 | 725.00 | 677.00 | 717.85 | 717.85 | 6.51% | 25,329 |
| Apr 9, 2026 | 658.00 | 678.60 | 636.90 | 674.00 | 674.00 | 2.97% | 20,848 |
| Apr 8, 2026 | 628.55 | 666.95 | 610.80 | 654.55 | 654.55 | 8.82% | 34,310 |
| Apr 7, 2026 | 593.55 | 622.15 | 580.00 | 601.50 | 601.50 | 1.34% | 21,171 |
| Apr 6, 2026 | 595.05 | 598.75 | 578.00 | 593.55 | 593.55 | -0.18% | 6,556 |
| Apr 2, 2026 | 552.45 | 600.00 | 552.45 | 594.65 | 594.65 | 2.89% | 25,114 |
| Apr 1, 2026 | 569.00 | 587.55 | 569.00 | 577.95 | 577.95 | 4.07% | 21,822 |
| Mar 30, 2026 | 569.40 | 585.95 | 551.00 | 555.35 | 555.35 | -2.07% | 51,381 |
| 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 |