Electrosteel Castings Limited (BOM:500128)
India
· Delayed Price · Currency is INR 61.20
-2.14 (-3.38%)
At close: Mar 9, 2026
Electrosteel Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 64.21 | 65.50 | 63.11 | 63.34 | 63.34 | -1.39% | 63,428 |
| Mar 5, 2026 | 65.60 | 66.19 | 63.05 | 64.23 | 64.23 | -1.98% | 104,810 |
| Mar 4, 2026 | 66.67 | 66.78 | 65.00 | 65.53 | 65.53 | -3.42% | 98,494 |
| Mar 2, 2026 | 68.99 | 69.67 | 66.64 | 67.85 | 67.85 | -1.79% | 121,634 |
| Feb 27, 2026 | 69.80 | 69.80 | 68.50 | 69.09 | 69.09 | -1.03% | 27,189 |
| Feb 26, 2026 | 69.29 | 70.74 | 69.29 | 69.81 | 69.81 | 1.35% | 52,627 |
| Feb 25, 2026 | 69.99 | 70.26 | 68.58 | 68.88 | 68.88 | -0.81% | 63,134 |
| Feb 24, 2026 | 69.60 | 69.87 | 68.76 | 69.44 | 69.44 | -0.81% | 32,932 |
| Feb 23, 2026 | 70.60 | 71.56 | 69.77 | 70.01 | 70.01 | -0.75% | 50,168 |
| Feb 20, 2026 | 70.01 | 71.22 | 69.90 | 70.54 | 70.54 | -0.93% | 42,829 |
| Feb 19, 2026 | 75.81 | 75.81 | 70.12 | 71.20 | 71.20 | -3.86% | 44,712 |
| Feb 18, 2026 | 74.49 | 75.08 | 73.27 | 74.06 | 74.06 | -0.58% | 54,212 |
| Feb 17, 2026 | 72.10 | 74.79 | 72.03 | 74.49 | 74.49 | 3.42% | 33,073 |
| Feb 16, 2026 | 72.00 | 73.65 | 71.84 | 72.03 | 72.03 | -1.61% | 35,235 |
| Feb 13, 2026 | 74.50 | 74.50 | 72.86 | 73.21 | 73.21 | -2.81% | 69,957 |
| Feb 12, 2026 | 76.30 | 78.97 | 75.15 | 75.33 | 75.33 | -1.22% | 36,353 |
| Feb 11, 2026 | 79.12 | 79.16 | 75.60 | 76.26 | 76.26 | -3.58% | 96,478 |
| Feb 10, 2026 | 73.90 | 79.38 | 73.90 | 79.09 | 79.09 | 7.17% | 201,935 |
| Feb 9, 2026 | 71.39 | 75.00 | 68.33 | 73.80 | 73.80 | 2.46% | 212,751 |
| Feb 6, 2026 | 73.94 | 73.94 | 71.33 | 72.03 | 72.03 | -2.61% | 56,050 |
| Feb 5, 2026 | 74.00 | 75.32 | 72.89 | 73.96 | 73.96 | 0.24% | 60,566 |
| Feb 4, 2026 | 70.90 | 73.94 | 70.90 | 73.78 | 73.78 | 2.05% | 67,640 |
| Feb 3, 2026 | 72.00 | 74.00 | 71.38 | 72.30 | 72.30 | 1.99% | 35,100 |
| Feb 2, 2026 | 69.22 | 71.50 | 68.00 | 70.89 | 70.89 | 2.37% | 47,004 |
| Feb 1, 2026 | 71.00 | 71.50 | 68.48 | 69.25 | 69.25 | -2.81% | 84,757 |
| Jan 30, 2026 | 70.06 | 71.71 | 68.40 | 71.25 | 71.25 | 1.68% | 35,694 |
| Jan 29, 2026 | 71.27 | 72.09 | 68.60 | 70.07 | 70.07 | -1.71% | 65,521 |
| Jan 28, 2026 | 69.96 | 71.49 | 69.90 | 71.29 | 71.29 | 1.92% | 51,812 |
| Jan 27, 2026 | 69.90 | 70.69 | 68.28 | 69.95 | 69.95 | 0.13% | 63,343 |
| Jan 23, 2026 | 72.07 | 72.84 | 69.50 | 69.86 | 69.86 | -3.81% | 54,767 |
| Jan 22, 2026 | 73.01 | 74.79 | 72.50 | 72.63 | 72.63 | -0.27% | 38,297 |
| Jan 21, 2026 | 73.22 | 74.97 | 71.67 | 72.83 | 72.83 | -2.11% | 72,640 |
| Jan 20, 2026 | 77.46 | 77.46 | 74.09 | 74.40 | 74.40 | -4.14% | 78,216 |
| Jan 19, 2026 | 76.53 | 79.35 | 76.06 | 77.61 | 77.61 | 1.48% | 146,034 |
| Jan 16, 2026 | 73.00 | 77.15 | 72.41 | 76.48 | 76.48 | 5.91% | 201,232 |
| Jan 14, 2026 | 70.06 | 75.12 | 70.06 | 72.21 | 72.21 | 2.76% | 213,550 |
| Jan 13, 2026 | 70.50 | 71.23 | 69.76 | 70.27 | 70.27 | -0.21% | 41,123 |
| Jan 12, 2026 | 70.20 | 71.00 | 68.70 | 70.42 | 70.42 | 0.33% | 44,035 |
| Jan 9, 2026 | 71.60 | 72.19 | 70.05 | 70.19 | 70.19 | -1.90% | 56,071 |
| Jan 8, 2026 | 73.05 | 74.78 | 71.02 | 71.55 | 71.55 | -3.53% | 88,765 |
| Jan 7, 2026 | 74.39 | 74.67 | 73.41 | 74.17 | 74.17 | -0.31% | 39,564 |
| Jan 6, 2026 | 75.65 | 75.65 | 73.50 | 74.40 | 74.40 | -1.81% | 119,481 |
| Jan 5, 2026 | 76.89 | 77.44 | 74.92 | 75.77 | 75.77 | -1.47% | 48,881 |
| Jan 2, 2026 | 78.56 | 78.56 | 76.39 | 76.90 | 76.90 | -0.17% | 79,341 |
| Jan 1, 2026 | 78.40 | 78.80 | 76.61 | 77.03 | 77.03 | -1.73% | 117,848 |
| Dec 31, 2025 | 75.70 | 79.39 | 75.70 | 78.39 | 78.39 | 3.62% | 101,531 |
| Dec 30, 2025 | 77.10 | 77.16 | 75.08 | 75.65 | 75.65 | -1.78% | 69,640 |
| Dec 29, 2025 | 75.21 | 80.99 | 75.21 | 77.02 | 77.02 | 1.30% | 150,734 |
| Dec 26, 2025 | 76.01 | 77.13 | 75.82 | 76.03 | 76.03 | -0.60% | 66,705 |
| Dec 24, 2025 | 77.25 | 78.01 | 76.20 | 76.49 | 76.49 | -0.97% | 62,023 |
| Dec 23, 2025 | 75.30 | 78.20 | 74.92 | 77.24 | 77.24 | 2.55% | 91,869 |
| Dec 22, 2025 | 73.60 | 76.35 | 73.60 | 75.32 | 75.32 | 2.39% | 68,943 |
| Dec 19, 2025 | 74.24 | 74.42 | 72.57 | 73.56 | 73.56 | -0.90% | 64,069 |
| Dec 18, 2025 | 74.41 | 75.01 | 73.30 | 74.23 | 74.23 | -0.24% | 51,783 |
| Dec 17, 2025 | 73.25 | 75.48 | 73.25 | 74.41 | 74.41 | -0.12% | 62,078 |
| Dec 16, 2025 | 74.90 | 74.90 | 73.35 | 74.50 | 74.50 | -0.60% | 74,649 |
| Dec 15, 2025 | 71.25 | 75.30 | 70.88 | 74.95 | 74.95 | 4.90% | 88,709 |
| Dec 12, 2025 | 71.89 | 72.20 | 70.66 | 71.45 | 71.45 | 0.49% | 44,112 |
| Dec 11, 2025 | 68.31 | 71.48 | 68.31 | 71.10 | 71.10 | 1.15% | 79,147 |
| Dec 10, 2025 | 71.26 | 71.81 | 69.87 | 70.29 | 70.29 | -0.87% | 74,979 |
| Dec 9, 2025 | 66.01 | 71.85 | 66.01 | 70.91 | 70.91 | 5.77% | 236,641 |
| Dec 8, 2025 | 69.02 | 69.10 | 66.07 | 67.04 | 67.04 | -2.87% | 198,876 |
| Dec 5, 2025 | 72.00 | 72.00 | 68.80 | 69.02 | 69.02 | -4.19% | 194,689 |
| Dec 4, 2025 | 73.16 | 73.48 | 71.90 | 72.04 | 72.04 | -1.54% | 70,613 |
| Dec 3, 2025 | 73.48 | 73.96 | 71.88 | 73.17 | 73.17 | -0.26% | 39,810 |
| Dec 2, 2025 | 73.51 | 74.54 | 72.80 | 73.36 | 73.36 | -1.23% | 95,257 |
| Dec 1, 2025 | 73.11 | 76.65 | 73.11 | 74.27 | 74.27 | 0.23% | 86,641 |
| Nov 28, 2025 | 74.05 | 74.76 | 73.58 | 74.10 | 74.10 | -0.59% | 61,685 |
| Nov 27, 2025 | 75.61 | 76.42 | 74.18 | 74.54 | 74.54 | -1.30% | 80,893 |
| Nov 26, 2025 | 73.20 | 75.67 | 73.19 | 75.52 | 75.52 | 3.17% | 102,153 |
| Nov 25, 2025 | 72.00 | 73.85 | 72.00 | 73.20 | 73.20 | 1.26% | 93,244 |
| Nov 24, 2025 | 75.15 | 75.33 | 72.02 | 72.29 | 72.29 | -4.04% | 231,988 |
| Nov 21, 2025 | 76.71 | 78.08 | 75.00 | 75.33 | 75.33 | -2.05% | 235,224 |
| Nov 20, 2025 | 77.70 | 78.45 | 76.66 | 76.91 | 76.91 | -1.02% | 134,298 |
| Nov 19, 2025 | 78.65 | 79.05 | 77.45 | 77.70 | 77.70 | -1.21% | 189,021 |
| Nov 18, 2025 | 79.99 | 80.36 | 78.50 | 78.65 | 78.65 | -1.66% | 166,022 |
| Nov 17, 2025 | 79.17 | 82.23 | 79.17 | 79.98 | 79.98 | -0.82% | 144,566 |
| Nov 14, 2025 | 80.90 | 81.50 | 79.80 | 80.64 | 80.64 | 0.76% | 173,597 |
| Nov 13, 2025 | 83.20 | 83.20 | 79.84 | 80.03 | 80.03 | -2.58% | 195,412 |
| Nov 12, 2025 | 83.01 | 83.66 | 81.80 | 82.15 | 82.15 | -1.00% | 57,936 |
| Nov 11, 2025 | 80.31 | 84.42 | 79.50 | 82.98 | 82.98 | -3.15% | 543,947 |
| Nov 10, 2025 | 88.41 | 89.63 | 84.15 | 85.68 | 85.68 | -3.15% | 197,863 |
| Nov 7, 2025 | 87.87 | 89.34 | 86.37 | 88.47 | 88.47 | 0.67% | 166,879 |
| Nov 6, 2025 | 89.52 | 89.55 | 87.34 | 87.88 | 87.88 | -1.82% | 166,065 |
| Nov 4, 2025 | 90.24 | 91.44 | 88.96 | 89.51 | 89.51 | -1.44% | 74,823 |
| Nov 3, 2025 | 91.96 | 92.57 | 90.70 | 90.82 | 90.82 | -0.55% | 91,355 |
| Oct 31, 2025 | 92.70 | 93.54 | 91.08 | 91.32 | 91.32 | -1.76% | 82,937 |
| Oct 30, 2025 | 92.94 | 93.80 | 91.80 | 92.96 | 92.96 | 0.51% | 82,180 |
| Oct 29, 2025 | 91.11 | 93.00 | 91.11 | 92.49 | 92.49 | 1.55% | 106,677 |
| Oct 28, 2025 | 91.41 | 91.95 | 90.90 | 91.08 | 91.08 | -0.36% | 86,706 |
| Oct 27, 2025 | 92.48 | 93.01 | 91.13 | 91.41 | 91.41 | -1.72% | 113,840 |
| Oct 24, 2025 | 94.05 | 94.56 | 92.80 | 93.01 | 93.01 | -1.29% | 31,057 |
| Oct 23, 2025 | 96.06 | 96.61 | 94.00 | 94.23 | 94.23 | -1.66% | 73,396 |
| Oct 21, 2025 | 94.26 | 96.94 | 94.26 | 95.82 | 95.82 | 0.58% | 43,336 |
| Oct 20, 2025 | 96.10 | 97.05 | 94.97 | 95.27 | 95.27 | -0.86% | 36,418 |
| Oct 17, 2025 | 94.74 | 98.99 | 92.81 | 96.10 | 96.10 | 1.67% | 110,361 |
| Oct 16, 2025 | 95.53 | 96.16 | 94.15 | 94.52 | 94.52 | -1.49% | 60,359 |
| Oct 15, 2025 | 93.49 | 97.10 | 92.20 | 95.95 | 95.95 | 3.61% | 144,846 |
| Oct 14, 2025 | 93.16 | 94.00 | 91.80 | 92.61 | 92.61 | -1.43% | 153,754 |
| Oct 13, 2025 | 94.04 | 95.19 | 93.55 | 93.95 | 93.95 | 0.02% | 87,912 |