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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	92.61	95.99	95.99	97.45	92.21	1.36M
October 14, 2025	93.93	92.6	92.6	93.93	91.75	847,696
October 13, 2025	94.42	93.95	93.95	95.2	93.6	811,825
October 10, 2025	95.3	93.89	93.89	95.99	93.68	718,107
October 09, 2025	93.59	95.3	95.3	95.99	93.15	1.54M
October 08, 2025	93.67	93.35	93.35	94.56	93.01	504,490
October 07, 2025	94.31	93.71	93.71	94.6	93.13	792,685
October 06, 2025	97	94.33	94.33	97.27	93.85	984,989
October 03, 2025	94.76	96.94	96.94	97.2	93.91	1.17M
October 01, 2025	93.75	94.75	94.75	95	92.89	558,799
September 30, 2025	93	93.59	93.59	94.09	92.46	586,358
September 29, 2025	94.87	91.99	91.99	95.47	91.2	1.3M
September 26, 2025	96.34	94.87	94.87	96.34	93.51	1.44M
September 25, 2025	98.02	96.09	96.09	98.41	95.83	864,714
September 24, 2025	98	98.02	98.02	99.68	97.6	827,142
September 23, 2025	98.75	98.21	98.21	99.15	97.7	793,903
September 22, 2025	100.99	98.75	98.75	100.99	98.07	1.01M
September 19, 2025	100.5	100.17	100.17	101.11	99.65	1.24M
September 18, 2025	100.7	100.81	100.81	103	100.28	1.85M
September 17, 2025	100.7	100.18	100.18	102.84	99.9	1.68M
September 16, 2025	101.31	100.26	100.26	101.5	99.5	1.06M
September 15, 2025	98.95	100.54	100.54	103.95	97.99	3.29M
September 12, 2025	98.3	98.18	98.18	99.1	97.51	883,349
September 11, 2025	98.85	97.99	97.99	99.59	97.81	846,585
September 10, 2025	99.2	98.24	98.24	100.93	97.77	1.55M
September 09, 2025	97.89	98.61	98.61	99.61	97.1	942,083
September 08, 2025	98.15	97.36	97.36	99.5	97.17	885,910
September 05, 2025	98.55	97.98	97.98	99.45	97.36	996,846
September 04, 2025	101.89	98.27	98.27	102.55	98.01	1.02M
September 03, 2025	99.15	101.09	101.09	102.15	99.12	1.46M
September 02, 2025	97.6	99.15	99.15	100.9	97.26	1.25M
September 01, 2025	98	97.31	97.31	98.64	96.66	1.23M
August 29, 2025	98.7	97.38	97.38	99.95	97.1	735,497
August 28, 2025	98.81	98.47	98.47	100.01	97.3	1.01M
August 26, 2025	102.11	98.81	98.81	102.25	98.47	957,160
August 25, 2025	103.65	102.16	102.16	104.4	101.74	814,694
August 22, 2025	105.44	103.26	103.26	105.88	102.5	779,384
August 21, 2025	106	105.44	105.44	108.71	104.41	1.32M
August 20, 2025	101.5	105.2	105.2	106.2	101.18	2.14M
August 19, 2025	100.25	101.08	101.08	101.51	99.74	1.01M
August 18, 2025	99.29	99.92	99.92	102.2	99.29	1.26M
August 14, 2025	99.4	98.54	98.54	100.5	98.1	1.75M
August 13, 2025	100.76	99.48	98.08	101.78	99	1.26M
August 12, 2025	100.5	100.76	100.76	101.97	100.01	824,734
August 11, 2025	100.93	100.21	100.21	101	98.57	1.7M

Electrosteel Castings Limited (ELECTCAST.NS) NSE