Electrotherm (India) Limited (NSE:ELECTHERM)
India · Delayed Price · Currency is INR 1,001.50
+4.25 (0.43%)
Sep 2, 2026, 3:29 PM IST
NSE:ELECTHERM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 995.60 | 1,005.90 | 981.10 | 1,001.50 | - | 0.43% | 7,598 |
| 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 |
| Aug 28, 2026 | 1,031.80 | 1,034.80 | 1,012.90 | 1,016.10 | 1,016.10 | -1.63% | 9,988 |
| Aug 27, 2026 | 1,032.70 | 1,042.00 | 1,030.00 | 1,032.90 | 1,032.90 | -0.52% | 8,555 |
| Aug 26, 2026 | 1,048.90 | 1,075.00 | 1,021.00 | 1,038.30 | 1,038.30 | -1.02% | 9,874 |
| Aug 25, 2026 | 1,054.70 | 1,057.80 | 1,022.90 | 1,049.00 | 1,049.00 | -0.51% | 10,573 |
| Aug 24, 2026 | 1,052.00 | 1,074.00 | 1,043.60 | 1,054.40 | 1,054.40 | 0.21% | 4,056 |
| Aug 21, 2026 | 1,024.70 | 1,059.90 | 1,016.20 | 1,052.20 | 1,052.20 | 3.88% | 25,780 |
| Aug 20, 2026 | 1,033.90 | 1,053.80 | 1,003.00 | 1,012.90 | 1,012.90 | -2.03% | 8,554 |
| Aug 19, 2026 | 1,029.60 | 1,059.00 | 1,016.10 | 1,033.90 | 1,033.90 | 0.96% | 15,980 |
| Aug 18, 2026 | 986.70 | 1,059.00 | 959.90 | 1,024.10 | 1,024.10 | 5.06% | 82,284 |
| Aug 17, 2026 | 990.00 | 1,005.20 | 970.00 | 974.80 | 974.80 | -2.86% | 15,360 |
| Aug 14, 2026 | 1,012.20 | 1,028.60 | 995.00 | 1,003.50 | 1,003.50 | -0.79% | 8,897 |
| Aug 13, 2026 | 1,007.30 | 1,055.00 | 1,007.30 | 1,011.50 | 1,011.50 | -0.09% | 42,116 |
| Aug 12, 2026 | 1,016.20 | 1,045.00 | 1,001.40 | 1,012.40 | 1,012.40 | -0.60% | 6,998 |
| Aug 11, 2026 | 1,013.60 | 1,050.00 | 1,009.10 | 1,018.50 | 1,018.50 | -0.28% | 20,881 |
| Aug 10, 2026 | 993.70 | 1,059.00 | 990.00 | 1,021.40 | 1,021.40 | 2.62% | 72,643 |
| Aug 7, 2026 | 1,001.70 | 1,018.90 | 990.00 | 995.30 | 995.30 | -1.23% | 11,199 |
| Aug 6, 2026 | 992.00 | 1,029.90 | 992.00 | 1,007.70 | 1,007.70 | -0.01% | 14,919 |
| Aug 5, 2026 | 975.00 | 1,064.80 | 961.40 | 1,007.80 | 1,007.80 | -0.22% | 91,552 |
| Aug 4, 2026 | 1,006.50 | 1,019.00 | 1,001.00 | 1,010.00 | 1,010.00 | 0.20% | 6,167 |
| Aug 3, 2026 | 1,010.40 | 1,064.90 | 1,000.00 | 1,008.00 | 1,008.00 | 0.04% | 29,706 |
| Jul 31, 2026 | 1,019.10 | 1,021.00 | 1,001.00 | 1,007.60 | 1,007.60 | -0.05% | 4,293 |
| Jul 30, 2026 | 1,010.00 | 1,022.60 | 1,000.00 | 1,008.10 | 1,008.10 | -0.06% | 5,002 |
| Jul 29, 2026 | 1,027.90 | 1,027.90 | 1,001.00 | 1,008.70 | 1,008.70 | -0.73% | 7,401 |
| Jul 28, 2026 | 1,030.60 | 1,036.90 | 1,003.00 | 1,016.10 | 1,016.10 | -1.37% | 9,025 |
| Jul 27, 2026 | 1,039.00 | 1,047.00 | 1,000.00 | 1,030.20 | 1,030.20 | 2.18% | 15,666 |
| Jul 24, 2026 | 1,029.00 | 1,097.10 | 990.10 | 1,008.20 | 1,008.20 | 1.08% | 55,825 |
| Jul 23, 2026 | 1,030.00 | 1,039.20 | 981.00 | 997.40 | 997.40 | -3.17% | 10,969 |
| Jul 22, 2026 | 1,040.00 | 1,045.20 | 1,025.00 | 1,030.00 | 1,030.00 | -1.70% | 10,224 |
| Jul 21, 2026 | 1,069.00 | 1,073.80 | 1,021.00 | 1,047.80 | 1,047.80 | -1.94% | 10,404 |
| Jul 20, 2026 | 1,052.10 | 1,075.80 | 1,045.10 | 1,068.50 | 1,068.50 | 1.56% | 12,390 |
| 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 |