Electrotherm (India) Limited (NSE:ELECTHERM)
India · Delayed Price · Currency is INR 1,065.00
+12.90 (1.23%)
Jul 20, 2026, 3:29 PM IST
NSE:ELECTHERM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,084.00 | 1,084.00 | 1,034.50 | 1,052.10 | 1,052.10 | -0.89% | 12,986 |
| Jul 16, 2026 | 1,120.10 | 1,145.00 | 1,051.20 | 1,061.50 | 1,061.50 | -1.52% | 18,721 |
| Jul 15, 2026 | 1,083.30 | 1,097.90 | 1,070.00 | 1,077.90 | 1,077.90 | -0.45% | 9,774 |
| Jul 14, 2026 | 1,115.00 | 1,115.00 | 1,080.00 | 1,082.80 | 1,082.80 | -1.53% | 6,421 |
| Jul 13, 2026 | 1,122.00 | 1,150.40 | 1,090.00 | 1,099.60 | 1,099.60 | -1.78% | 43,313 |
| Jul 10, 2026 | 1,130.60 | 1,130.60 | 1,108.20 | 1,119.50 | 1,119.50 | 0.04% | 9,222 |
| Jul 9, 2026 | 1,116.10 | 1,137.70 | 1,110.00 | 1,119.10 | 1,119.10 | 0.74% | 9,094 |
| Jul 8, 2026 | 1,165.80 | 1,174.00 | 1,090.00 | 1,110.90 | 1,110.90 | -4.58% | 37,954 |
| Jul 7, 2026 | 1,229.90 | 1,229.90 | 1,150.00 | 1,164.20 | 1,164.20 | -5.39% | 28,490 |
| Jul 6, 2026 | 1,225.00 | 1,277.00 | 1,202.60 | 1,230.50 | 1,230.50 | 2.52% | 124,370 |
| Jul 3, 2026 | 1,090.00 | 1,200.30 | 1,090.00 | 1,200.30 | 1,200.30 | 10.00% | 74,994 |
| Jul 2, 2026 | 1,123.80 | 1,123.80 | 1,085.00 | 1,091.20 | 1,091.20 | -0.85% | 14,827 |
| Jul 1, 2026 | 1,129.00 | 1,129.00 | 1,088.00 | 1,100.50 | 1,100.50 | 0.24% | 17,494 |
| Jun 30, 2026 | 1,165.50 | 1,185.50 | 1,073.20 | 1,097.90 | 1,097.90 | -5.80% | 65,490 |
| Jun 29, 2026 | 1,139.55 | 1,212.90 | 1,116.60 | 1,165.50 | 1,165.50 | 2.28% | 89,968 |
| Jun 25, 2026 | 1,081.00 | 1,199.00 | 1,065.05 | 1,139.55 | 1,139.55 | 3.48% | 91,365 |
| Jun 24, 2026 | 1,058.00 | 1,149.00 | 1,050.00 | 1,101.20 | 1,101.20 | 2.40% | 43,579 |
| Jun 23, 2026 | 1,052.70 | 1,152.65 | 1,050.20 | 1,075.35 | 1,075.35 | 2.15% | 56,281 |
| Jun 22, 2026 | 1,074.95 | 1,103.70 | 1,040.10 | 1,052.70 | 1,052.70 | -1.96% | 14,536 |
| Jun 19, 2026 | 1,082.00 | 1,121.00 | 1,055.00 | 1,073.70 | 1,073.70 | -0.72% | 26,332 |
| Jun 18, 2026 | 1,130.00 | 1,132.00 | 1,068.00 | 1,081.50 | 1,081.50 | -3.42% | 25,478 |
| Jun 17, 2026 | 1,141.05 | 1,176.00 | 1,089.00 | 1,119.85 | 1,119.85 | -1.90% | 54,058 |
| Jun 16, 2026 | 1,149.00 | 1,197.85 | 1,108.00 | 1,141.50 | 1,141.50 | 1.72% | 103,620 |
| Jun 15, 2026 | 1,200.00 | 1,223.95 | 1,112.00 | 1,122.25 | 1,122.25 | -5.70% | 59,434 |
| Jun 12, 2026 | 1,190.10 | 1,226.00 | 1,165.05 | 1,190.10 | 1,190.10 | 0.63% | 119,156 |
| Jun 11, 2026 | 1,125.00 | 1,231.00 | 1,102.00 | 1,182.65 | 1,182.65 | 3.13% | 533,410 |
| Jun 10, 2026 | 1,015.00 | 1,179.90 | 981.25 | 1,146.80 | 1,146.80 | 12.56% | 1,603,382 |
| Jun 9, 2026 | 874.05 | 1,063.70 | 870.00 | 1,018.85 | 1,018.85 | 14.94% | 258,161 |
| Jun 8, 2026 | 979.30 | 979.30 | 846.45 | 886.45 | 886.45 | -8.67% | 24,781 |
| Jun 5, 2026 | 999.40 | 1,010.95 | 961.00 | 970.60 | 970.60 | -2.88% | 13,924 |
| Jun 4, 2026 | 998.85 | 1,030.00 | 982.45 | 999.40 | 999.40 | 0.06% | 31,486 |
| Jun 3, 2026 | 1,025.00 | 1,051.30 | 985.60 | 998.85 | 998.85 | -2.86% | 60,219 |
| Jun 2, 2026 | 931.10 | 1,099.00 | 890.10 | 1,028.30 | 1,028.30 | 9.24% | 713,137 |
| Jun 1, 2026 | 852.00 | 1,054.50 | 844.05 | 941.30 | 941.30 | 6.56% | 463,662 |
| May 29, 2026 | 789.00 | 919.00 | 778.00 | 883.35 | 883.35 | 13.34% | 95,305 |
| May 27, 2026 | 815.00 | 815.00 | 756.10 | 779.40 | 779.40 | -1.24% | 28,822 |
| May 26, 2026 | 772.45 | 830.60 | 766.15 | 789.15 | 789.15 | 2.35% | 89,925 |
| May 25, 2026 | 773.85 | 791.90 | 750.00 | 771.00 | 771.00 | -0.37% | 58,887 |
| 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 |