Electrotherm (India) Limited (NSE:ELECTHERM)
India · Delayed Price · Currency is INR 645.90
-10.45 (-1.59%)
Nov 11, 2026, 1:34 PM IST
NSE:ELECTHERM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 675.00 | 685.00 | 644.10 | 645.90 | 645.90 | -1.59% | 12,847 |
| Nov 9, 2026 | 700.00 | 701.00 | 650.00 | 656.35 | 656.35 | -7.54% | 15,325 |
| Nov 8, 2026 | 670.15 | 718.95 | 669.20 | 709.90 | 709.90 | 6.08% | 6,026 |
| Nov 6, 2026 | 611.80 | 669.20 | 611.80 | 669.20 | 669.20 | 9.99% | 41,935 |
| Nov 5, 2026 | 620.00 | 623.00 | 588.75 | 608.40 | 608.40 | 0.08% | 21,990 |
| Nov 4, 2026 | 606.15 | 616.75 | 592.85 | 607.90 | 607.90 | 2.30% | 4,349 |
| Nov 3, 2026 | 613.80 | 623.95 | 590.00 | 594.25 | 594.25 | -1.26% | 3,936 |
| Nov 2, 2026 | 579.40 | 612.15 | 579.40 | 601.85 | 601.85 | 3.87% | 6,742 |
| Oct 30, 2026 | 615.90 | 615.90 | 571.40 | 579.40 | 579.40 | -3.43% | 6,358 |
| Oct 29, 2026 | 626.80 | 648.00 | 588.00 | 600.00 | 600.00 | -3.35% | 25,856 |
| Oct 28, 2026 | 622.40 | 624.00 | 602.60 | 620.80 | 620.80 | 1.75% | 3,429 |
| Oct 27, 2026 | 600.00 | 645.95 | 600.00 | 610.15 | 610.15 | -1.97% | 11,109 |
| Oct 26, 2026 | 601.00 | 639.00 | 598.05 | 622.40 | 622.40 | 2.61% | 9,853 |
| Oct 23, 2026 | 631.00 | 642.15 | 585.00 | 606.55 | 606.55 | -3.71% | 29,034 |
| Oct 22, 2026 | 654.00 | 668.95 | 621.00 | 629.95 | 629.95 | -3.82% | 16,489 |
| Oct 21, 2026 | 662.00 | 677.90 | 640.00 | 654.95 | 654.95 | -1.06% | 13,718 |
| Oct 19, 2026 | 719.40 | 719.40 | 652.60 | 662.00 | 662.00 | -5.03% | 10,713 |
| Oct 16, 2026 | 690.00 | 749.80 | 681.00 | 697.05 | 697.05 | 1.37% | 24,685 |
| Oct 15, 2026 | 708.50 | 710.95 | 682.00 | 687.60 | 687.60 | -3.03% | 5,620 |
| Oct 14, 2026 | 690.00 | 717.20 | 685.15 | 709.05 | 709.05 | 2.76% | 12,521 |
| Oct 13, 2026 | 685.05 | 693.30 | 679.00 | 690.00 | 690.00 | 0.55% | 5,073 |
| Oct 12, 2026 | 704.40 | 705.40 | 678.85 | 686.20 | 686.20 | -0.67% | 12,751 |
| Oct 9, 2026 | 699.90 | 704.40 | 683.50 | 690.80 | 690.80 | 1.03% | 12,319 |
| Oct 8, 2026 | 718.05 | 718.05 | 676.00 | 683.75 | 683.75 | -5.42% | 26,579 |
| Oct 7, 2026 | 749.90 | 749.90 | 710.00 | 722.95 | 722.95 | -1.67% | 8,915 |
| Oct 6, 2026 | 725.40 | 755.80 | 711.10 | 735.25 | 735.25 | 4.68% | 57,868 |
| Oct 5, 2026 | 731.10 | 774.80 | 695.00 | 702.40 | 702.40 | -5.54% | 29,147 |
| Oct 1, 2026 | 774.25 | 774.25 | 717.05 | 743.60 | 743.60 | -3.96% | 17,615 |
| Sep 30, 2026 | 785.05 | 790.85 | 768.70 | 774.25 | 774.25 | -0.53% | 8,860 |
| Sep 29, 2026 | 806.60 | 806.65 | 775.00 | 778.35 | 778.35 | -3.51% | 11,981 |
| Sep 28, 2026 | 850.00 | 870.00 | 786.05 | 806.65 | 806.65 | -7.64% | 69,918 |
| Sep 25, 2026 | 908.00 | 922.95 | 856.05 | 873.35 | 873.35 | -1.62% | 23,940 |
| Sep 24, 2026 | 909.20 | 920.00 | 875.00 | 887.70 | 887.70 | -1.87% | 5,994 |
| Sep 23, 2026 | 907.00 | 942.95 | 898.65 | 904.65 | 904.65 | 0.09% | 14,486 |
| Sep 22, 2026 | 910.30 | 911.25 | 896.00 | 903.85 | 903.85 | 0.18% | 11,398 |
| Sep 21, 2026 | 930.00 | 930.00 | 896.90 | 902.25 | 902.25 | -2.51% | 18,744 |
| Sep 18, 2026 | 932.00 | 947.00 | 920.00 | 925.50 | 925.50 | -0.77% | 12,959 |
| Sep 17, 2026 | 949.85 | 949.85 | 920.00 | 932.65 | 932.65 | -0.90% | 7,800 |
| Sep 16, 2026 | 956.65 | 957.90 | 916.05 | 941.15 | 941.15 | -0.44% | 6,788 |
| Sep 15, 2026 | 956.30 | 988.30 | 926.50 | 945.35 | 945.35 | -1.15% | 16,105 |
| Sep 11, 2026 | 943.00 | 972.00 | 934.65 | 956.30 | 956.30 | 1.41% | 225,365 |
| Sep 10, 2026 | 963.45 | 968.30 | 940.00 | 943.00 | 943.00 | -2.28% | 13,574 |
| Sep 9, 2026 | 956.00 | 971.90 | 950.00 | 965.00 | 965.00 | 0.04% | 10,148 |
| Sep 8, 2026 | 966.40 | 981.30 | 961.20 | 964.60 | 964.60 | -0.19% | 6,936 |
| Sep 7, 2026 | 980.90 | 990.90 | 965.00 | 966.40 | 966.40 | -1.48% | 15,422 |
| Sep 4, 2026 | 979.90 | 999.90 | 979.90 | 980.90 | 980.90 | 0.10% | 7,385 |
| Sep 3, 2026 | 1,001.25 | 1,007.60 | 977.00 | 979.90 | 979.90 | -2.02% | 9,319 |
| Sep 2, 2026 | 995.60 | 1,005.90 | 981.10 | 1,000.10 | 1,000.10 | 0.29% | 7,593 |
| Sep 1, 2026 | 990.10 | 1,015.30 | 981.70 | 997.25 | 997.25 | 0.67% | 11,055 |
| Aug 31, 2026 | 1,014.00 | 1,014.00 | 988.60 | 990.60 | 990.60 | -2.51% | 12,209 |