Electrotherm (India) Limited (BOM:526608)
India
· Delayed Price · Currency is INR 835.60
-27.20 (-3.15%)
At close: Apr 29, 2026
Electrotherm (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 887.80 | 926.00 | 847.15 | 862.80 | 862.80 | -0.36% | 11,532 |
| Apr 27, 2026 | 723.50 | 865.90 | 723.50 | 865.90 | 865.90 | 20.00% | 2,326 |
| Apr 24, 2026 | 760.35 | 760.35 | 716.30 | 721.60 | 721.60 | -3.46% | 1,358 |
| Apr 23, 2026 | 763.50 | 771.00 | 739.00 | 747.45 | 747.45 | -3.05% | 878 |
| Apr 22, 2026 | 774.95 | 774.95 | 754.45 | 771.00 | 771.00 | -0.52% | 317 |
| Apr 21, 2026 | 763.40 | 780.65 | 753.20 | 775.00 | 775.00 | 2.92% | 930 |
| Apr 20, 2026 | 742.10 | 776.40 | 742.10 | 753.00 | 753.00 | 1.08% | 617 |
| Apr 17, 2026 | 755.00 | 755.00 | 716.00 | 744.95 | 744.95 | 2.89% | 780 |
| Apr 16, 2026 | 725.00 | 727.90 | 709.35 | 724.00 | 724.00 | 1.44% | 789 |
| Apr 15, 2026 | 722.40 | 725.00 | 702.65 | 713.75 | 713.75 | 0.60% | 1,402 |
| Apr 13, 2026 | 700.00 | 724.30 | 682.90 | 709.50 | 709.50 | -0.81% | 1,266 |
| Apr 10, 2026 | 681.60 | 725.00 | 681.60 | 715.30 | 715.30 | 6.16% | 2,235 |
| Apr 9, 2026 | 654.00 | 676.70 | 639.70 | 673.80 | 673.80 | 3.38% | 1,025 |
| Apr 8, 2026 | 698.95 | 698.95 | 613.20 | 651.80 | 651.80 | 8.32% | 1,625 |
| Apr 7, 2026 | 582.20 | 618.85 | 579.40 | 601.75 | 601.75 | 1.92% | 2,047 |
| Apr 6, 2026 | 582.80 | 599.20 | 570.00 | 590.40 | 590.40 | -0.18% | 910 |
| Apr 2, 2026 | 560.10 | 600.00 | 558.45 | 591.45 | 591.45 | 2.21% | 1,601 |
| Apr 1, 2026 | 571.85 | 582.10 | 570.10 | 578.65 | 578.65 | 4.24% | 2,032 |
| Mar 30, 2026 | 550.45 | 586.15 | 550.45 | 555.10 | 555.10 | -2.55% | 17,773 |
| Mar 27, 2026 | 594.45 | 594.45 | 560.00 | 569.60 | 569.60 | -3.90% | 6,574 |
| Mar 25, 2026 | 604.10 | 623.45 | 586.00 | 592.70 | 592.70 | -1.89% | 21,406 |
| Mar 24, 2026 | 670.00 | 670.00 | 593.95 | 604.10 | 604.10 | 2.74% | 4,463 |
| Mar 23, 2026 | 638.80 | 638.80 | 585.10 | 588.00 | 588.00 | -10.37% | 3,172 |
| Mar 20, 2026 | 621.90 | 662.90 | 615.65 | 656.05 | 656.05 | 8.17% | 5,643 |
| Mar 19, 2026 | 626.60 | 632.35 | 601.10 | 606.50 | 606.50 | -3.26% | 297 |
| Mar 18, 2026 | 635.15 | 653.75 | 623.30 | 626.95 | 626.95 | -3.71% | 1,132 |
| Mar 17, 2026 | 637.35 | 669.00 | 619.50 | 651.10 | 651.10 | 3.73% | 2,431 |
| Mar 16, 2026 | 573.50 | 640.30 | 560.95 | 627.70 | 627.70 | 9.29% | 8,496 |
| Mar 13, 2026 | 597.00 | 601.85 | 565.45 | 574.35 | 574.35 | -6.08% | 3,116 |
| Mar 12, 2026 | 606.65 | 621.35 | 598.00 | 611.55 | 611.55 | -0.38% | 1,325 |
| Mar 11, 2026 | 634.80 | 642.55 | 611.00 | 613.90 | 613.90 | -1.88% | 2,150 |
| Mar 10, 2026 | 635.00 | 635.90 | 622.00 | 625.65 | 625.65 | -0.34% | 9,981 |
| Mar 9, 2026 | 666.00 | 666.00 | 615.90 | 627.80 | 627.80 | -5.79% | 11,158 |
| Mar 6, 2026 | 661.75 | 667.65 | 645.90 | 666.35 | 666.35 | 1.42% | 442 |
| Mar 5, 2026 | 662.95 | 668.50 | 652.00 | 657.00 | 657.00 | -0.90% | 4,272 |
| Mar 4, 2026 | 684.30 | 685.40 | 659.00 | 662.95 | 662.95 | -5.00% | 608 |
| Mar 2, 2026 | 714.40 | 714.45 | 674.95 | 697.85 | 697.85 | -2.32% | 16,534 |
| Feb 27, 2026 | 717.40 | 724.10 | 708.10 | 714.45 | 714.45 | -1.28% | 246 |
| Feb 26, 2026 | 767.00 | 767.00 | 715.30 | 723.75 | 723.75 | -1.78% | 304 |
| Feb 25, 2026 | 719.70 | 771.00 | 719.70 | 736.85 | 736.85 | 3.08% | 2,404 |
| Feb 24, 2026 | 711.20 | 714.80 | 708.70 | 714.80 | 714.80 | -2.80% | 56 |
| Feb 23, 2026 | 747.00 | 747.00 | 717.90 | 735.40 | 735.40 | 0.33% | 333 |
| Feb 20, 2026 | 726.70 | 734.25 | 722.55 | 732.95 | 732.95 | 1.22% | 313 |
| Feb 19, 2026 | 741.20 | 748.00 | 710.00 | 724.15 | 724.15 | -1.88% | 926 |
| Feb 18, 2026 | 735.00 | 759.00 | 730.75 | 738.05 | 738.05 | 0.03% | 725 |
| Feb 17, 2026 | 740.05 | 740.05 | 730.00 | 737.85 | 737.85 | 0.85% | 185 |
| Feb 16, 2026 | 740.00 | 741.20 | 731.60 | 731.60 | 731.60 | -0.69% | 515 |
| Feb 13, 2026 | 746.15 | 746.15 | 719.30 | 736.70 | 736.70 | -3.17% | 3,245 |
| Feb 12, 2026 | 775.20 | 775.20 | 730.05 | 760.80 | 760.80 | -4.70% | 2,835 |
| Feb 11, 2026 | 777.60 | 802.00 | 753.25 | 798.30 | 798.30 | 2.87% | 498 |
| Feb 10, 2026 | 780.00 | 790.00 | 771.00 | 776.00 | 776.00 | -1.84% | 732 |
| Feb 9, 2026 | 825.75 | 825.75 | 783.20 | 790.55 | 790.55 | 2.13% | 2,182 |
| Feb 6, 2026 | 778.10 | 780.00 | 756.45 | 774.05 | 774.05 | 1.67% | 1,127 |
| Feb 5, 2026 | 789.05 | 791.30 | 759.30 | 761.30 | 761.30 | -4.65% | 1,297 |
| Feb 4, 2026 | 797.10 | 802.25 | 785.20 | 798.45 | 798.45 | -1.63% | 195 |
| Feb 3, 2026 | 785.15 | 838.95 | 780.95 | 811.70 | 811.70 | 5.73% | 1,577 |
| Feb 2, 2026 | 779.80 | 779.80 | 765.00 | 767.70 | 767.70 | -1.95% | 284 |
| Feb 1, 2026 | 792.75 | 816.25 | 778.10 | 783.00 | 783.00 | -3.49% | 276 |
| Jan 30, 2026 | 786.05 | 813.00 | 779.55 | 811.30 | 811.30 | 3.30% | 516 |
| Jan 29, 2026 | 825.65 | 825.65 | 781.70 | 785.35 | 785.35 | -3.79% | 562 |
| Jan 28, 2026 | 788.75 | 825.90 | 786.10 | 816.30 | 816.30 | 3.85% | 697 |
| Jan 27, 2026 | 791.65 | 795.00 | 779.70 | 786.00 | 786.00 | -1.71% | 1,958 |
| Jan 23, 2026 | 807.00 | 816.00 | 789.95 | 799.65 | 799.65 | -1.17% | 446 |
| Jan 22, 2026 | 831.45 | 831.45 | 806.00 | 809.10 | 809.10 | -1.92% | 198 |
| Jan 21, 2026 | 842.95 | 845.35 | 812.10 | 824.90 | 824.90 | -3.20% | 406 |
| Jan 20, 2026 | 852.50 | 883.00 | 843.80 | 852.20 | 852.20 | -0.68% | 915 |
| Jan 19, 2026 | 875.10 | 876.55 | 857.90 | 858.05 | 858.05 | -1.13% | 102 |
| Jan 16, 2026 | 883.60 | 891.85 | 863.80 | 867.90 | 867.90 | -2.37% | 685 |
| Jan 14, 2026 | 878.00 | 889.00 | 873.60 | 888.95 | 888.95 | 1.43% | 124 |
| Jan 13, 2026 | 911.20 | 911.20 | 860.25 | 876.45 | 876.45 | -2.45% | 13,980 |
| Jan 12, 2026 | 871.80 | 914.15 | 861.95 | 898.50 | 898.50 | 1.55% | 2,493 |
| Jan 9, 2026 | 937.95 | 937.95 | 872.75 | 884.80 | 884.80 | -0.96% | 622 |
| Jan 8, 2026 | 906.95 | 915.30 | 891.00 | 893.40 | 893.40 | -4.14% | 600 |
| Jan 7, 2026 | 906.55 | 947.50 | 904.30 | 931.95 | 931.95 | 1.24% | 1,051 |
| Jan 6, 2026 | 927.35 | 952.05 | 908.00 | 920.55 | 920.55 | -1.28% | 2,377 |
| Jan 5, 2026 | 940.00 | 972.80 | 911.00 | 932.50 | 932.50 | 7.63% | 30,451 |
| Jan 2, 2026 | 880.15 | 880.60 | 864.10 | 866.40 | 866.40 | -1.19% | 346 |
| Jan 1, 2026 | 881.35 | 881.35 | 873.70 | 876.85 | 876.85 | -0.31% | 132 |
| Dec 31, 2025 | 882.35 | 883.25 | 876.40 | 879.55 | 879.55 | -0.77% | 247 |
| Dec 30, 2025 | 890.55 | 894.55 | 874.95 | 886.35 | 886.35 | 1.52% | 207 |
| Dec 29, 2025 | 896.70 | 900.15 | 866.30 | 873.05 | 873.05 | -1.89% | 582 |
| Dec 26, 2025 | 885.00 | 900.00 | 880.20 | 889.90 | 889.90 | 0.49% | 104 |
| Dec 24, 2025 | 930.95 | 946.50 | 880.30 | 885.60 | 885.60 | -2.22% | 6,417 |
| Dec 23, 2025 | 868.95 | 964.00 | 841.60 | 905.75 | 905.75 | 8.92% | 48,258 |
| Dec 22, 2025 | 795.45 | 859.40 | 795.45 | 831.55 | 831.55 | 6.01% | 1,468 |
| Dec 19, 2025 | 791.00 | 796.25 | 778.00 | 784.40 | 784.40 | -0.72% | 327 |
| Dec 18, 2025 | 808.75 | 811.45 | 782.00 | 790.05 | 790.05 | -2.33% | 242 |
| Dec 17, 2025 | 856.90 | 856.90 | 797.50 | 808.90 | 808.90 | -4.02% | 642 |
| Dec 16, 2025 | 852.90 | 852.90 | 841.80 | 842.80 | 842.80 | -1.34% | 335 |
| Dec 15, 2025 | 839.70 | 862.25 | 835.85 | 854.25 | 854.25 | 1.07% | 521 |
| Dec 12, 2025 | 833.05 | 860.00 | 832.00 | 845.20 | 845.20 | 1.46% | 950 |
| Dec 11, 2025 | 842.50 | 842.50 | 805.15 | 833.05 | 833.05 | -0.96% | 369 |
| Dec 10, 2025 | 827.65 | 866.40 | 826.30 | 841.10 | 841.10 | 3.15% | 597 |
| Dec 9, 2025 | 777.00 | 825.75 | 777.00 | 815.40 | 815.40 | 2.57% | 885 |
| Dec 8, 2025 | 805.05 | 807.20 | 777.00 | 795.00 | 795.00 | -2.45% | 2,787 |
| Dec 5, 2025 | 835.05 | 854.80 | 809.45 | 814.95 | 814.95 | -3.37% | 368 |
| Dec 4, 2025 | 856.40 | 860.90 | 838.00 | 843.35 | 843.35 | -1.52% | 226 |
| Dec 3, 2025 | 856.35 | 860.85 | 855.95 | 856.40 | 856.40 | 0.27% | 129 |
| Dec 2, 2025 | 844.80 | 864.00 | 843.55 | 854.10 | 854.10 | 0.62% | 502 |
| Dec 1, 2025 | 859.25 | 860.10 | 844.65 | 848.85 | 848.85 | -0.29% | 265 |