Electrotherm (India) Limited - ELECTHERM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,047.15	1,025.45	1,025.45	1,066.7	1,019.3	19,741
September 25, 2025	1,089	1,052.9	1,052.9	1,096.55	1,042	8,322
September 24, 2025	1,117.6	1,089.5	1,089.5	1,122	1,081.05	10,438
September 23, 2025	1,071.95	1,105.15	1,105.15	1,119	1,048.05	22,712
September 22, 2025	1,098.9	1,066.35	1,066.35	1,132.25	1,031	31,530
September 19, 2025	1,067.2	1,082.25	1,082.25	1,098.9	1,023.05	26,320
September 18, 2025	1,036	1,058.2	1,058.2	1,076.1	1,012	38,970
September 17, 2025	993	1,025.25	1,025.25	1,033	992.9	16,114
September 16, 2025	975	988.85	988.85	1,009.95	960.05	28,404
September 15, 2025	1,033.95	982.65	982.65	1,033.95	982.65	48,339
September 12, 2025	1,110.4	1,034.35	1,034.35	1,110.4	1,024.1	183,645
September 11, 2025	1,057.55	1,057.55	1,057.55	1,057.55	1,057.55	9,129
September 10, 2025	986	1,007.2	1,007.2	1,007.2	981.65	12,364
September 09, 2025	954	959.25	959.25	959.25	897.2	43,891
September 08, 2025	913.6	913.6	913.6	913.6	887.5	29,684
September 05, 2025	826.45	870.1	870.1	870.1	825.85	39,752
September 04, 2025	829	828.7	828.7	855	815.9	16,460
September 03, 2025	815.2	817.55	817.55	838.95	810.9	11,936
September 02, 2025	836	814.3	814.3	850.7	801.2	18,258
September 01, 2025	857.95	835.05	835.05	862	831	11,114
August 29, 2025	883.55	850.9	850.9	898.8	835.55	23,558
August 28, 2025	860.9	876.15	876.15	904.75	834.5	45,480
August 26, 2025	861.7	861.7	861.7	861.7	831.2	27,874
August 25, 2025	776	820.7	820.7	820.7	771.95	22,805
August 22, 2025	749.25	781.65	781.65	782.8	743.8	31,669
August 21, 2025	755.1	745.55	745.55	766.05	739.95	42,196
August 20, 2025	782.05	754.85	754.85	784.85	745.95	36,392
August 19, 2025	790.85	777.2	777.2	793.15	770.95	9,198
August 18, 2025	814	789.4	789.4	814	774.95	22,818
August 14, 2025	808.5	796.95	796.95	809.6	785	10,571
August 13, 2025	785	805.8	805.8	830	783.4	26,844
August 12, 2025	819	800.75	800.75	820	766.6	59,869
August 11, 2025	827	796.05	796.05	827	776	39,646
August 08, 2025	775.85	793.7	793.7	806	766.05	24,833
August 07, 2025	810	777.65	777.65	826.7	765	52,859
August 06, 2025	820.05	805.25	805.25	844.85	800	24,565
August 05, 2025	857	837.5	837.5	883.8	830	33,293
August 04, 2025	878.05	860.4	860.4	897.9	860.4	61,531
August 01, 2025	905.65	905.65	905.65	949.75	905.65	84,560
July 31, 2025	953.3	953.3	953.3	953.3	953.3	1,696
July 30, 2025	1,003.4	1,003.4	1,003.4	1,003.4	1,003.4	4,442
July 29, 2025	1,066.1	1,056.2	1,056.2	1,087.9	1,017.5	25,152
July 28, 2025	1,023	1,071	1,071	1,074.1	1,011.6	16,712
July 25, 2025	1,033.2	1,023	1,023	1,048.8	991	9,522
July 24, 2025	1,077	1,030.2	1,030.2	1,077.9	1,022.2	16,796
July 23, 2025	1,065	1,065	1,065	1,125	1,059.9	13,211
July 22, 2025	1,131.1	1,084.4	1,084.4	1,143.9	1,076	11,847
July 21, 2025	1,233.4	1,131.1	1,131.1	1,233.4	1,121.1	42,134
July 18, 2025	1,174.7	1,174.7	1,174.7	1,174.7	1,174.7	6,456
July 17, 2025	1,064	1,118.8	1,118.8	1,118.8	1,064	3,707
July 16, 2025	1,075	1,065.6	1,065.6	1,081.2	1,064	2,953
July 15, 2025	1,077.7	1,072.4	1,072.4	1,083	1,066.9	2,937
July 14, 2025	1,104	1,066.6	1,066.6	1,107.1	1,060	6,449
July 11, 2025	1,113.9	1,099.1	1,099.1	1,130.7	1,086	38,485
July 10, 2025	1,095.9	1,105.3	1,105.3	1,126.4	1,095.3	6,385
July 09, 2025	1,105	1,099.9	1,099.9	1,125	1,099	6,243
July 08, 2025	1,084.5	1,100.2	1,100.2	1,119.1	1,079	7,285
July 07, 2025	1,075.2	1,084.5	1,084.5	1,099	1,060	7,707
July 04, 2025	1,099	1,075.2	1,075.2	1,106.7	1,067	14,576
July 03, 2025	1,132.9	1,094.3	1,094.3	1,145	1,092.9	11,468

Electrotherm (India) Limited (ELECTHERM.NS) NSE