Electrotherm (India) Limited (ELECTHERM.NS) NSE
577.95
+22.6(+4.07%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
577.95
+22.6(+4.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 01, 2026 | 569 | 577.95 | 577.95 | 587.55 | 569 | 21,865 |
| March 30, 2026 | 569.4 | 555.35 | 555.35 | 585.95 | 551 | 51,391 |
| March 27, 2026 | 592.1 | 567.1 | 567.1 | 595.6 | 555 | 69,263 |
| March 25, 2026 | 610 | 596 | 596 | 623.95 | 584.8 | 36,910 |
| March 24, 2026 | 606.9 | 603.3 | 603.3 | 629 | 594.1 | 60,742 |
| March 23, 2026 | 647.8 | 590.85 | 590.85 | 648.1 | 580.25 | 68,608 |
| March 19, 2026 | 626.8 | 607.6 | 607.6 | 635 | 603 | 25,699 |
| March 18, 2026 | 640.8 | 626.8 | 626.8 | 652.45 | 622.95 | 40,066 |
| March 17, 2026 | 625.55 | 647.25 | 647.25 | 671.25 | 618.65 | 78,038 |
| March 16, 2026 | 571 | 625 | 625 | 637.7 | 559.9 | 262,654 |
| March 13, 2026 | 612 | 577.9 | 577.9 | 614.95 | 567.1 | 47,001 |
| March 12, 2026 | 618.6 | 612 | 612 | 620 | 596.85 | 11,171 |
| March 11, 2026 | 634.35 | 613.5 | 613.5 | 641.9 | 604.8 | 47,916 |
| March 10, 2026 | 643.3 | 626.5 | 626.5 | 645.2 | 620.55 | 22,255 |
| March 09, 2026 | 660.5 | 631.3 | 631.3 | 665.25 | 612.7 | 114,033 |
| March 06, 2026 | 654.75 | 664.55 | 664.55 | 674 | 641.5 | 36,333 |
| March 05, 2026 | 682 | 654.75 | 654.75 | 682 | 652 | 12,410 |
| March 02, 2026 | 711 | 701.15 | 701.15 | 711 | 671.05 | 24,470 |
| February 27, 2026 | 725 | 717.55 | 717.55 | 725 | 711.95 | 4,778 |
| February 26, 2026 | 746.75 | 723 | 723 | 746.8 | 714.6 | 9,979 |
| February 25, 2026 | 728.35 | 747.2 | 747.2 | 776.05 | 717.5 | 171,303 |
| February 24, 2026 | 723.35 | 717.6 | 717.6 | 723.35 | 708.5 | 8,297 |
| February 23, 2026 | 734.85 | 729.2 | 729.2 | 759 | 715.9 | 8,874 |
| February 20, 2026 | 725.8 | 734.85 | 0 | 739.65 | 719.35 | 9,045 |
| February 19, 2026 | 760 | 721.5 | 0 | 760 | 710 | 18,840 |
| February 18, 2026 | 742.2 | 747.95 | 0 | 755.4 | 730.1 | 14,454 |
| February 17, 2026 | 753.85 | 743.95 | 0 | 753.85 | 728.35 | 6,285 |
| February 16, 2026 | 736.5 | 733.4 | 0 | 743.2 | 725.5 | 11,054 |
| February 13, 2026 | 755 | 736.5 | 0 | 755 | 735 | 14,378 |
| February 12, 2026 | 789.35 | 760.15 | 0 | 789.35 | 731 | 63,768 |
| February 11, 2026 | 781 | 789.35 | 0 | 805 | 752.1 | 21,725 |
| February 10, 2026 | 772.1 | 773.45 | 0 | 798 | 770.1 | 21,925 |
| February 09, 2026 | 804.2 | 791.75 | 0 | 823 | 779.65 | 26,924 |
| February 06, 2026 | 778.4 | 785 | 0 | 799 | 753.1 | 20,484 |
| February 05, 2026 | 796.55 | 767.15 | 0 | 796.55 | 760.5 | 17,212 |
| February 04, 2026 | 803.75 | 796.55 | 0 | 803.9 | 785 | 11,125 |
| February 03, 2026 | 798.7 | 803.75 | 0 | 836.05 | 780.6 | 14,466 |
| February 02, 2026 | 795.5 | 766.8 | 0 | 795.5 | 760.3 | 6,283 |
| February 01, 2026 | 803.05 | 779.9 | 0 | 807.4 | 767 | 11,434 |
| January 30, 2026 | 776.2 | 802.65 | 0 | 814.3 | 776.2 | 5,931 |
| January 29, 2026 | 811 | 788 | 0 | 831.95 | 782.25 | 17,672 |
| January 28, 2026 | 800 | 820.85 | 0 | 829.95 | 785.8 | 10,844 |
| January 27, 2026 | 787.85 | 786.8 | 0 | 804.1 | 775.2 | 12,762 |
| January 23, 2026 | 825 | 799.85 | 0 | 825 | 790 | 9,719 |
| January 22, 2026 | 839.1 | 810.2 | 0 | 839.1 | 805 | 12,710 |
| January 21, 2026 | 860.15 | 826.7 | 0 | 860.15 | 809 | 23,564 |
| January 20, 2026 | 842.2 | 855.85 | 0 | 886 | 840 | 16,315 |
| January 19, 2026 | 886 | 861.55 | 0 | 889.7 | 855 | 9,677 |
| January 16, 2026 | 880 | 870.5 | 0 | 889.45 | 865 | 14,330 |
| January 14, 2026 | 885 | 880.75 | 0 | 895.55 | 873.75 | 14,583 |
| January 13, 2026 | 910 | 881.1 | 0 | 914.7 | 861.25 | 29,412 |
| January 12, 2026 | 855.25 | 907.45 | 0 | 922 | 855.25 | 17,858 |
| January 09, 2026 | 900 | 889.55 | 0 | 924 | 877.8 | 14,889 |
| January 08, 2026 | 909.05 | 893.2 | 0 | 923.35 | 890 | 26,134 |
| January 07, 2026 | 921 | 930 | 0 | 936.95 | 902.5 | 16,357 |
| January 06, 2026 | 948.95 | 920.5 | 0 | 949.4 | 905 | 64,241 |
| January 05, 2026 | 888 | 930.75 | 0 | 972.9 | 887.05 | 731,515 |
| January 02, 2026 | 877.6 | 868.9 | 0 | 889.8 | 860.05 | 7,692 |
| January 01, 2026 | 877.75 | 877.6 | 0 | 888.1 | 872.6 | 5,938 |
| December 31, 2025 | 885 | 873.35 | 0 | 885 | 869 | 9,623 |