Electrosteel Castings Ltd. ELECTCAST
NSE · India · Non-Energy Minerals
INR 74.52+0.15 (+0.20%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 74.54 | +0.23% | INR 74.30 | INR 78.45 | INR 72.49 | 5.38M |
| 2026-09-30 | INR 74.37 | -2.82% | INR 76.12 | INR 78.19 | INR 73.89 | 3.31M |
| 2026-09-29 | INR 76.53 | +5.78% | INR 72.94 | INR 79.00 | INR 71.15 | 26.23M |
| 2026-09-28 | INR 72.35 | +0.01% | INR 72.34 | INR 73.71 | INR 70.10 |
| 19.66M |
| 2026-09-25 | INR 72.34 | -0.30% | INR 72.50 | INR 72.72 | INR 71.50 | 757.35K |
| 2026-09-24 | INR 72.56 | -2.24% | INR 73.30 | INR 73.31 | INR 71.44 | 1.43M |
| 2026-09-23 | INR 74.22 | +1.84% | INR 72.80 | INR 74.52 | INR 72.55 | 1.39M |
| 2026-09-22 | INR 72.88 | -1.02% | INR 73.70 | INR 73.95 | INR 72.23 | 1.21M |
| 2026-09-21 | INR 73.63 | +0.34% | INR 73.37 | INR 74.15 | INR 72.75 | 1.04M |
| 2026-09-18 | INR 73.38 | -0.93% | INR 74.25 | INR 75.30 | INR 72.90 | 1.80M |
| 2026-09-17 | INR 74.07 | -0.35% | INR 74.55 | INR 75.69 | INR 73.75 | 1.34M |
| 2026-09-16 | INR 74.33 | -1.20% | INR 75.45 | INR 75.94 | INR 73.16 | 1.23M |
| 2026-09-15 | INR 75.23 | -3.08% | INR 77.50 | INR 78.20 | INR 74.66 | 1.37M |
| 2026-09-14 | INR 77.62 | 0.00% | INR 77.62 | INR 77.62 | INR 77.62 | 0 |
| 2026-09-11 | INR 77.62 | -2.80% | INR 79.79 | INR 79.79 | INR 76.50 | 1.64M |
| 2026-09-10 | INR 79.86 | +2.07% | INR 78.20 | INR 80.49 | INR 78.19 | 1.27M |
| 2026-09-09 | INR 78.24 | -2.08% | INR 79.53 | INR 80.53 | INR 77.95 | 1.15M |
| 2026-09-08 | INR 79.90 | -0.76% | INR 80.35 | INR 81.50 | INR 79.32 | 1.32M |
| 2026-09-07 | INR 80.51 | -3.82% | INR 83.80 | INR 84.99 | INR 80.13 | 3.29M |
| 2026-09-04 | INR 83.71 | -0.17% | INR 84.30 | INR 84.90 | INR 82.61 | 1.76M |
| 2026-09-03 | INR 83.85 | -1.68% | INR 86.00 | INR 87.78 | INR 83.27 | 3.25M |
| 2026-09-02 | INR 85.28 | +1.73% | INR 83.63 | INR 86.27 | INR 82.16 | 3.65M |
| 2026-09-01 | INR 83.83 | +0.47% | INR 84.40 | INR 87.00 | INR 83.31 | 5.56M |
| 2026-08-31 | INR 83.44 | +2.38% | INR 81.75 | INR 84.65 | INR 81.32 | 5.67M |
| 2026-08-28 | INR 81.50 | +3.18% | INR 79.00 | INR 82.40 | INR 78.84 | 3.78M |
| 2026-08-27 | INR 78.99 | +1.73% | INR 77.60 | INR 81.25 | INR 77.30 | 4.09M |
| 2026-08-26 | INR 77.65 | +1.38% | INR 76.85 | INR 79.69 | INR 76.65 | 4.39M |
| 2026-08-25 | INR 76.59 | +2.76% | INR 75.00 | INR 78.00 | INR 74.51 | 3.91M |
| 2026-08-24 | INR 74.53 | +0.89% | INR 74.50 | INR 74.94 | INR 72.12 | 1.73M |
| 2026-08-21 | INR 73.87 | +2.75% | INR 71.98 | INR 74.50 | INR 71.86 | 1.75M |
| 2026-08-20 | INR 71.89 | +0.18% | INR 71.95 | INR 72.99 | INR 71.51 | 602.61K |
| 2026-08-19 | INR 71.76 | +0.72% | INR 71.20 | INR 72.00 | INR 70.55 | 770.39K |
| 2026-08-18 | INR 71.25 | -0.97% | INR 71.60 | INR 72.35 | INR 71.00 | 570.75K |
| 2026-08-17 | INR 71.95 | +1.71% | INR 70.35 | INR 72.25 | INR 70.35 | 827.20K |
| 2026-08-14 | INR 70.74 | -2.90% | INR 72.79 | INR 73.10 | INR 70.46 | 864.47K |
| 2026-08-13 | INR 72.85 | -0.97% | INR 73.56 | INR 73.60 | INR 72.50 | 517.52K |
| 2026-08-12 | INR 73.56 | 0.00% | INR 73.60 | INR 74.30 | INR 71.92 | 1.54M |
| 2026-08-11 | INR 73.56 | -0.96% | INR 74.51 | INR 77.10 | INR 73.20 | 1.66M |
| 2026-08-10 | INR 74.27 | +3.18% | INR 71.10 | INR 76.30 | INR 70.76 | 3.79M |
| 2026-08-07 | INR 71.98 | -0.39% | INR 72.30 | INR 73.49 | INR 71.16 | 2.83M |
| 2026-08-06 | INR 72.26 | +0.38% | INR 72.10 | INR 72.80 | INR 71.67 | 776.57K |
| 2026-08-05 | INR 71.99 | +0.59% | INR 72.00 | INR 74.15 | INR 71.02 | 1.34M |
| 2026-08-04 | INR 71.57 | -0.32% | INR 72.00 | INR 72.44 | INR 71.23 | 606.61K |
| 2026-08-03 | INR 71.80 | +1.63% | INR 70.98 | INR 72.99 | INR 70.98 | 1.01M |
| 2026-07-31 | INR 70.65 | -0.25% | INR 71.17 | INR 71.50 | INR 70.47 | 912.58K |
| 2026-07-30 | INR 70.83 | -1.58% | INR 72.22 | INR 72.25 | INR 70.55 | 517.59K |
| 2026-07-29 | INR 71.97 | +0.69% | INR 71.40 | INR 72.50 | INR 71.40 | 736.51K |
| 2026-07-28 | INR 71.48 | -0.91% | INR 72.14 | INR 72.75 | INR 71.30 | 451.00K |
| 2026-07-27 | INR 72.14 | +0.06% | INR 72.28 | INR 73.64 | INR 72.00 | 637.36K |
| 2026-07-24 | INR 72.10 | +2.37% | INR 70.39 | INR 72.50 | INR 69.52 | 1.44M |
| 2026-07-23 | INR 70.43 | -1.18% | INR 71.02 | INR 71.70 | INR 70.25 | 822.26K |
| 2026-07-22 | INR 71.27 | -2.28% | INR 72.90 | INR 73.04 | INR 71.10 | 904.03K |
| 2026-07-21 | INR 72.93 | -1.22% | INR 73.84 | INR 74.35 | INR 72.70 | 821.95K |
| 2026-07-20 | INR 73.83 | -1.02% | INR 74.20 | INR 74.45 | INR 73.35 | 927.81K |
| 2026-07-17 | INR 74.59 | -1.01% | INR 75.27 | INR 75.49 | INR 73.67 | 829.59K |
| 2026-07-16 | INR 75.35 | -1.22% | INR 76.68 | INR 76.80 | INR 74.90 | 914.27K |
| 2026-07-15 | INR 76.28 | +0.34% | INR 76.31 | INR 77.77 | INR 75.90 | 830.18K |
| 2026-07-14 | INR 76.02 | -2.30% | INR 77.00 | INR 77.88 | INR 75.77 | 1.21M |
| 2026-07-13 | INR 77.81 | +0.70% | INR 76.26 | INR 78.02 | INR 75.39 | 1.06M |
| 2026-07-10 | INR 77.27 | +2.32% | INR 75.90 | INR 78.25 | INR 75.90 | 1.51M |
| 2026-07-09 | INR 75.52 | +1.11% | INR 75.16 | INR 76.82 | INR 75.01 | 1.26M |
| 2026-07-08 | INR 74.69 | -3.48% | INR 76.85 | INR 78.25 | INR 74.20 | 1.57M |
| 2026-07-07 | INR 77.38 | -0.23% | INR 77.89 | INR 77.89 | INR 76.13 | 904.75K |
| 2026-07-06 | INR 77.56 | -0.35% | INR 77.70 | INR 78.56 | INR 77.07 | 1.19M |
| 2026-07-03 | INR 77.83 | -0.49% | INR 78.65 | INR 79.11 | INR 77.50 | 1.51M |
| 2026-07-02 | INR 78.21 | -2.43% | INR 80.16 | INR 80.20 | INR 77.70 | 1.27M |
| 2026-07-01 | INR 80.16 | +0.60% | INR 79.75 | INR 80.99 | INR 79.12 | 1.77M |
| 2026-06-30 | INR 79.68 | +3.89% | INR 77.00 | INR 82.96 | INR 76.20 | 2.56M |
| 2026-06-29 | INR 76.70 | -2.42% | INR 79.00 | INR 79.00 | INR 76.01 | 1.91M |
| 2026-06-26 | INR 78.60 | 0.00% | INR 78.60 | INR 78.60 | INR 78.60 | 0 |
| 2026-06-25 | INR 78.60 | -1.53% | INR 80.00 | INR 83.60 | INR 78.06 | 3.94M |
| 2026-06-24 | INR 79.82 | -2.04% | INR 81.30 | INR 81.30 | INR 78.93 | 1.53M |
| 2026-06-23 | INR 81.48 | -2.02% | INR 83.60 | INR 85.20 | INR 81.00 | 2.07M |
| 2026-06-22 | INR 83.16 | +2.24% | INR 81.04 | INR 85.73 | INR 81.04 | 2.99M |
| 2026-06-19 | INR 81.34 | +0.49% | INR 81.33 | INR 82.40 | INR 80.00 | 2.52M |
| 2026-06-18 | INR 80.94 | +2.44% | INR 79.08 | INR 81.77 | INR 78.51 | 2.64M |
| 2026-06-17 | INR 79.01 | +2.24% | INR 77.30 | INR 79.80 | INR 77.01 | 2.30M |
| 2026-06-16 | INR 77.28 | -1.16% | INR 78.50 | INR 79.55 | INR 76.95 | 2.57M |
| 2026-06-15 | INR 78.19 | +8.79% | INR 73.00 | INR 79.18 | INR 73.00 | 9.28M |
| 2026-06-12 | INR 71.87 | +3.63% | INR 70.50 | INR 72.10 | INR 69.89 | 1.70M |
| 2026-06-11 | INR 69.35 | -1.96% | INR 70.35 | INR 71.00 | INR 69.00 | 1.43M |
| 2026-06-10 | INR 70.74 | -3.41% | INR 73.56 | INR 74.29 | INR 70.20 | 2.09M |
| 2026-06-09 | INR 73.24 | +1.81% | INR 72.00 | INR 74.36 | INR 72.00 | 1.96M |
| 2026-06-08 | INR 71.94 | -2.78% | INR 72.50 | INR 74.03 | INR 71.55 | 1.66M |
| 2026-06-05 | INR 74.00 | -1.28% | INR 75.10 | INR 75.77 | INR 73.70 | 1.85M |
| 2026-06-04 | INR 74.96 | -0.74% | INR 75.05 | INR 76.77 | INR 74.47 | 2.39M |
| 2026-06-03 | INR 75.52 | -0.79% | INR 76.25 | INR 77.10 | INR 72.88 | 3.75M |
| 2026-06-02 | INR 76.12 | -0.63% | INR 76.48 | INR 76.75 | INR 74.29 | 2.65M |
| 2026-06-01 | INR 76.60 | -0.69% | INR 77.40 | INR 79.46 | INR 76.03 | 2.75M |
| 2026-05-29 | INR 77.13 | -5.54% | INR 81.65 | INR 82.66 | INR 76.05 | 13.26M |