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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	70.95	70.5	70.5	71.25	69.86	960,117
February 19, 2026	74	71.24	71.24	74.03	70.4	1.05M
February 18, 2026	74.26	74.09	74.09	75.23	73.25	634,323
February 17, 2026	72.2	74.42	74.42	74.88	71.85	782,051
February 16, 2026	73	72.24	72.24	73.65	71.96	1.15M
February 13, 2026	75	73.07	73.07	75.1	72.93	958,172
February 12, 2026	76.61	75.61	75.61	76.61	75.1	914,740
February 11, 2026	79.11	76	76	79.66	75.6	1.71M
February 10, 2026	74.13	79.11	79.11	79.39	73.8	3.84M
February 09, 2026	70.25	73.78	73.78	75.02	68.17	4.17M
February 06, 2026	73.64	72.25	72.25	73.8	71.31	1.49M
February 05, 2026	73.73	73.94	73.94	75.34	72.85	1.14M
February 04, 2026	72.11	73.78	73.78	74	71.16	1.09M
February 03, 2026	74.5	72.32	72.32	74.79	71.15	797,669
February 02, 2026	69	70.97	70.97	71.49	67.97	1.09M
February 01, 2026	70.99	69.23	69.23	71.59	68.43	1.03M
January 30, 2026	69.32	71.12	71.12	71.75	68.4	1.16M
January 29, 2026	71.16	70.12	70.12	72.2	68.46	1.32M
January 28, 2026	70.02	71.19	71.19	71.5	69.89	1.33M
January 27, 2026	70.02	69.61	69.61	71	68.2	1.24M
January 23, 2026	72.5	69.85	69.85	72.88	69.3	1.04M
January 22, 2026	73.18	72.71	72.71	74.81	72.35	995,834
January 21, 2026	74.46	72.62	72.62	75.08	71.65	1.53M
January 20, 2026	77.46	74.46	74.46	77.49	74.05	1.59M
January 19, 2026	76.75	77.46	77.46	79.35	75.98	3.06M
January 16, 2026	72.95	76.47	76.47	77.24	72.31	4M
January 14, 2026	70.39	72.16	72.16	75.1	70.29	4.08M
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

Electrosteel Castings Limited (ELECTCAST.NS) NSE