Electrosteel Castings Limited - ELECTCAST.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	70.97	70.32	70.32	71.29	69.69	772,751
January 12, 2026	70.43	70.42	70.42	70.99	68.65	1.13M
January 09, 2026	71.6	70.28	70.28	72.32	70.1	954,510
January 08, 2026	74.01	71.43	71.43	74.7	71.03	979,101
January 07, 2026	74.14	74.15	74.15	74.75	73.46	604,284
January 06, 2026	75.68	74.32	74.32	75.68	73.43	1.71M
January 05, 2026	76.55	75.68	75.68	77.6	74.59	960,796
January 02, 2026	77.25	76.75	76.75	78.38	76.2	1.78M
January 01, 2026	78.42	76.97	76.97	78.94	76.25	561,579
December 31, 2025	75.58	78.42	78.42	79.35	75.58	1.44M
December 30, 2025	77.27	75.58	75.58	77.51	75.05	748,611
December 29, 2025	76.16	77.26	77.26	80.9	75.99	2.44M
December 26, 2025	76.45	76.1	76.1	77.13	75.8	615,680
December 24, 2025	77.27	76.56	76.56	78.04	76.22	795,239
December 23, 2025	75.49	77.27	77.27	78.25	74.93	1.74M
December 22, 2025	73.97	75.3	75.3	76.35	73.81	923,049
December 19, 2025	74.33	73.45	73.45	74.35	72.5	1.1M
December 18, 2025	74	74.11	74.11	75.15	73.22	867,638
December 17, 2025	74.3	74.42	74.42	75.56	73.6	750,120
December 16, 2025	74.79	74.43	74.43	75.23	73.3	889,028
December 15, 2025	71.5	75.05	75.05	75.75	70.51	2.02M
December 12, 2025	71.34	71.52	71.52	72.44	70.6	832,894
December 11, 2025	69.9	71.18	71.18	71.5	69.6	1.29M
December 10, 2025	71.75	70.27	70.27	71.89	69.75	1.19M
December 09, 2025	66.95	71.18	71.18	71.99	66.22	2.42M
December 08, 2025	69	67.01	67.01	69	66.1	1.79M
December 05, 2025	72.04	69	69	72.05	68.52	1.77M
December 04, 2025	73	72.04	72.04	73.49	71.7	718,635
December 03, 2025	73.58	73.06	73.06	73.78	71.91	767,387
December 02, 2025	74.1	73.51	73.51	74.6	72.8	597,620
December 01, 2025	74.24	74.18	74.18	76.78	73.87	805,712
November 28, 2025	74.46	73.98	73.98	74.8	73.51	559,318
November 27, 2025	75.99	74.46	74.46	76.52	74.2	690,497
November 26, 2025	73.37	75.46	75.46	75.75	73	969,059
November 25, 2025	71.9	73.09	73.09	73.9	71.9	1.3M
November 24, 2025	75.49	72.36	72.36	75.5	72.05	1.83M
November 21, 2025	76.87	75.7	75.7	78.1	75.01	2.1M
November 19, 2025	78.6	77.66	77.66	78.76	77.49	1.11M
November 18, 2025	80	78.62	78.62	80.27	78.4	1.11M
November 17, 2025	80.7	79.9	79.9	82.15	79.59	1.3M
November 14, 2025	80.1	80.63	80.63	81.54	79.81	1.21M
November 13, 2025	81.96	80.02	80.02	82.38	79.8	1.7M
November 12, 2025	83.39	82.02	82.02	83.68	81.76	1.38M
November 11, 2025	84.25	83.12	83.12	84.63	79.43	4.51M
November 10, 2025	88.59	85.64	85.64	89.69	84.2	1.87M
November 07, 2025	87.5	88.44	88.44	89.49	86.21	1.23M
November 06, 2025	89.67	87.83	87.83	89.67	87.3	1.31M
November 04, 2025	90.99	89.36	89.36	91.4	88.9	1.51M
November 03, 2025	91.06	90.89	90.89	92.6	90.7	826,225
October 31, 2025	93.06	91.25	91.25	93.49	90.99	857,072
October 30, 2025	92.5	92.89	92.89	93.87	91.87	895,122
October 29, 2025	91.25	92.49	92.49	93.05	91.25	1.01M
October 28, 2025	91.63	91.07	91.07	91.97	90.8	922,209
October 27, 2025	93.08	91.29	91.29	93.19	91.01	1.23M
October 24, 2025	94.5	92.94	92.94	94.72	92.75	1.02M
October 23, 2025	96.17	94.24	94.24	97.54	94	979,938
October 21, 2025	95.06	95.67	95.67	96.9	95.06	186,599
October 20, 2025	97.15	95.26	95.26	97.15	94.78	836,054
October 17, 2025	94.28	96.18	96.18	99	92.8	2.03M
October 16, 2025	96.4	94.57	94.57	96.4	94.14	560,131

Electrosteel Castings Limited (ELECTCAST.NS) NSE