Skip to main content
Electrosteel Castings Limited (BOM:500128)
India flag India · Delayed Price · Currency is INR
84.34
-1.46 (-1.70%)
At close: Apr 28, 2026

Electrosteel Castings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202683.9986.0883.3684.3484.34-1.70%186,831
Apr 27, 202679.8986.8079.7485.8085.808.29%349,989
Apr 24, 202678.9180.0377.9879.2379.230.48%108,638
Apr 23, 202680.3981.6078.6078.8578.85-1.30%289,149
Apr 22, 202678.0080.9378.0079.8979.892.65%122,378
Apr 21, 202679.1079.4577.6677.8377.83-0.66%157,556
Apr 20, 202681.0081.0577.9478.3578.35-2.89%190,414
Apr 17, 202682.1784.6480.3680.6880.68-4.79%339,694
Apr 16, 202685.6785.9083.0584.7484.740.45%98,206
Apr 15, 202683.6085.8782.8784.3684.363.04%229,470
Apr 13, 202682.0083.3079.1081.8781.87-0.86%89,040
Apr 10, 202681.0086.0381.0082.5882.58-2.01%117,757
Apr 9, 202682.4286.4181.7284.2784.272.26%248,861
Apr 8, 202679.5183.5079.5182.4182.416.06%186,590
Apr 7, 202679.0079.8976.0077.7077.70-1.12%98,126
Apr 6, 202680.1080.2177.5078.5878.58-1.70%104,769
Apr 2, 202679.4481.8176.6279.9479.94-1.45%308,757
Apr 1, 202678.3581.8075.9181.1281.1210.19%282,617
Mar 30, 202678.5080.6173.0073.6273.62-7.87%259,742
Mar 27, 202676.1581.0076.1579.9179.912.91%368,953
Mar 25, 202675.0378.9074.7077.6577.653.49%248,953
Mar 24, 202673.0075.9072.0875.0375.036.30%288,573
Mar 23, 202673.4373.4370.0570.5870.58-5.55%401,190
Mar 20, 202674.8477.8773.3574.7374.733.79%653,957
Mar 19, 202672.4973.6070.7472.0072.00-1.17%212,923
Mar 18, 202669.0074.3369.0072.8572.856.29%331,808
Mar 17, 202669.8070.7567.6068.5468.54-1.59%96,018
Mar 16, 202671.1172.1668.6069.6569.65-2.82%172,236
Mar 13, 202678.4978.4971.0471.6771.67-9.50%193,344
Mar 12, 202677.0083.0272.6479.1979.194.75%780,351
Mar 11, 202667.3475.6066.6175.6075.6020.00%1,380,376
Mar 10, 202661.3063.2461.3063.0063.002.94%75,026
Mar 9, 202662.1062.1060.1361.2061.20-3.38%75,497
Mar 6, 202664.2165.5063.1163.3463.34-1.39%63,428
Mar 5, 202665.6066.1963.0564.2364.23-1.98%104,810
Mar 4, 202666.6766.7865.0065.5365.53-3.42%98,494
Mar 2, 202668.9969.6766.6467.8567.85-1.79%121,634
Feb 27, 202669.8069.8068.5069.0969.09-1.03%27,189
Feb 26, 202669.2970.7469.2969.8169.811.35%52,627
Feb 25, 202669.9970.2668.5868.8868.88-0.81%63,134
Feb 24, 202669.6069.8768.7669.4469.44-0.81%32,932
Feb 23, 202670.6071.5669.7770.0170.01-0.75%50,168
Feb 20, 202670.0171.2269.9070.5470.54-0.93%42,829
Feb 19, 202675.8175.8170.1271.2071.20-3.86%44,712
Feb 18, 202674.4975.0873.2774.0674.06-0.58%54,212
Feb 17, 202672.1074.7972.0374.4974.493.42%33,073
Feb 16, 202672.0073.6571.8472.0372.03-1.61%35,235
Feb 13, 202674.5074.5072.8673.2173.21-2.81%69,957
Feb 12, 202676.3078.9775.1575.3375.33-1.22%36,353
Feb 11, 202679.1279.1675.6076.2676.26-3.58%96,478
Feb 10, 202673.9079.3873.9079.0979.097.17%201,935
Feb 9, 202671.3975.0068.3373.8073.802.46%212,751
Feb 6, 202673.9473.9471.3372.0372.03-2.61%56,050
Feb 5, 202674.0075.3272.8973.9673.960.24%60,566
Feb 4, 202670.9073.9470.9073.7873.782.05%67,640
Feb 3, 202672.0074.0071.3872.3072.301.99%35,100
Feb 2, 202669.2271.5068.0070.8970.892.37%47,004
Feb 1, 202671.0071.5068.4869.2569.25-2.81%84,757
Jan 30, 202670.0671.7168.4071.2571.251.68%35,694
Jan 29, 202671.2772.0968.6070.0770.07-1.71%65,521
Jan 28, 202669.9671.4969.9071.2971.291.92%51,812
Jan 27, 202669.9070.6968.2869.9569.950.13%63,343
Jan 23, 202672.0772.8469.5069.8669.86-3.81%54,767
Jan 22, 202673.0174.7972.5072.6372.63-0.27%38,297
Jan 21, 202673.2274.9771.6772.8372.83-2.11%72,640
Jan 20, 202677.4677.4674.0974.4074.40-4.14%78,216
Jan 19, 202676.5379.3576.0677.6177.611.48%146,034
Jan 16, 202673.0077.1572.4176.4876.485.91%201,232
Jan 14, 202670.0675.1270.0672.2172.212.76%213,550
Jan 13, 202670.5071.2369.7670.2770.27-0.21%41,123
Jan 12, 202670.2071.0068.7070.4270.420.33%44,035
Jan 9, 202671.6072.1970.0570.1970.19-1.90%56,071
Jan 8, 202673.0574.7871.0271.5571.55-3.53%88,765
Jan 7, 202674.3974.6773.4174.1774.17-0.31%39,564
Jan 6, 202675.6575.6573.5074.4074.40-1.81%119,481
Jan 5, 202676.8977.4474.9275.7775.77-1.47%48,881
Jan 2, 202678.5678.5676.3976.9076.90-0.17%79,341
Jan 1, 202678.4078.8076.6177.0377.03-1.73%117,848
Dec 31, 202575.7079.3975.7078.3978.393.62%101,531
Dec 30, 202577.1077.1675.0875.6575.65-1.78%69,640
Dec 29, 202575.2180.9975.2177.0277.021.30%150,734
Dec 26, 202576.0177.1375.8276.0376.03-0.60%66,705
Dec 24, 202577.2578.0176.2076.4976.49-0.97%62,023
Dec 23, 202575.3078.2074.9277.2477.242.55%91,869
Dec 22, 202573.6076.3573.6075.3275.322.39%68,943
Dec 19, 202574.2474.4272.5773.5673.56-0.90%64,069
Dec 18, 202574.4175.0173.3074.2374.23-0.24%51,783
Dec 17, 202573.2575.4873.2574.4174.41-0.12%62,078
Dec 16, 202574.9074.9073.3574.5074.50-0.60%74,649
Dec 15, 202571.2575.3070.8874.9574.954.90%88,709
Dec 12, 202571.8972.2070.6671.4571.450.49%44,112
Dec 11, 202568.3171.4868.3171.1071.101.15%79,147
Dec 10, 202571.2671.8169.8770.2970.29-0.87%74,979
Dec 9, 202566.0171.8566.0170.9170.915.77%236,641
Dec 8, 202569.0269.1066.0767.0467.04-2.87%198,876
Dec 5, 202572.0072.0068.8069.0269.02-4.19%194,689
Dec 4, 202573.1673.4871.9072.0472.04-1.54%70,613
Dec 3, 202573.4873.9671.8873.1773.17-0.26%39,810
Dec 2, 202573.5174.5472.8073.3673.36-1.23%95,257
Dec 1, 202573.1176.6573.1174.2774.270.23%86,641