Electrotherm (India) Limited ELECTHERM
NSE · India · Non-Energy Minerals
INR 743.95-30.30 (-3.91%)
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 743.60 | -3.96% | INR 774.25 | INR 774.25 | INR 717.05 | 17.62K |
| 2026-09-30 | INR 774.25 | -0.53% | INR 785.05 | INR 790.85 | INR 768.70 | 8.86K |
| 2026-09-29 | INR 778.35 | -3.51% | INR 806.60 | INR 806.65 | INR 775.00 | 11.98K |
| 2026-09-28 | INR 806.65 | -7.64% | INR 850.00 | INR 870.00 | INR 786.05 |
| 69.92K |
| 2026-09-25 | INR 873.35 | -1.62% | INR 908.00 | INR 922.95 | INR 856.05 | 23.94K |
| 2026-09-24 | INR 887.70 | -1.87% | INR 909.20 | INR 920.00 | INR 875.00 | 5.99K |
| 2026-09-23 | INR 904.65 | +0.09% | INR 907.00 | INR 942.95 | INR 898.65 | 14.49K |
| 2026-09-22 | INR 903.85 | +0.18% | INR 910.30 | INR 911.25 | INR 896.00 | 11.40K |
| 2026-09-21 | INR 902.25 | -2.51% | INR 930.00 | INR 930.00 | INR 896.90 | 18.74K |
| 2026-09-18 | INR 925.50 | -0.77% | INR 932.00 | INR 947.00 | INR 920.00 | 12.96K |
| 2026-09-17 | INR 932.65 | -0.90% | INR 949.85 | INR 949.85 | INR 920.00 | 7.80K |
| 2026-09-16 | INR 941.15 | -0.44% | INR 956.65 | INR 957.90 | INR 916.05 | 6.79K |
| 2026-09-15 | INR 945.35 | -1.15% | INR 956.30 | INR 988.30 | INR 926.50 | 16.11K |
| 2026-09-11 | INR 956.30 | +1.41% | INR 943.00 | INR 972.00 | INR 934.65 | 225.37K |
| 2026-09-10 | INR 943.00 | -2.28% | INR 963.45 | INR 968.30 | INR 940.00 | 13.57K |
| 2026-09-09 | INR 965.00 | +0.04% | INR 956.00 | INR 971.90 | INR 950.00 | 10.15K |
| 2026-09-08 | INR 964.60 | -0.19% | INR 966.40 | INR 981.30 | INR 961.20 | 6.94K |
| 2026-09-07 | INR 966.40 | -1.48% | INR 980.90 | INR 990.90 | INR 965.00 | 15.42K |
| 2026-09-04 | INR 980.90 | +0.10% | INR 979.90 | INR 999.90 | INR 979.90 | 7.39K |
| 2026-09-03 | INR 979.90 | -2.02% | INR 1,001.25 | INR 1,007.60 | INR 977.00 | 9.32K |
| 2026-09-02 | INR 1,000.10 | +0.29% | INR 995.60 | INR 1,005.90 | INR 981.10 | 7.59K |
| 2026-09-01 | INR 997.25 | +0.67% | INR 990.10 | INR 1,015.30 | INR 981.70 | 11.06K |
| 2026-08-31 | INR 990.60 | -2.51% | INR 1,014.00 | INR 1,014.00 | INR 988.60 | 12.21K |
| 2026-08-28 | INR 1,016.10 | -1.63% | INR 1,031.80 | INR 1,034.80 | INR 1,012.90 | 9.99K |
| 2026-08-27 | INR 1,032.90 | -0.52% | INR 1,032.70 | INR 1,042.00 | INR 1,030.00 | 8.56K |
| 2026-08-26 | INR 1,038.30 | -1.02% | INR 1,048.90 | INR 1,075.00 | INR 1,021.00 | 9.87K |
| 2026-08-25 | INR 1,049.00 | -0.51% | INR 1,054.70 | INR 1,057.80 | INR 1,022.90 | 10.57K |
| 2026-08-24 | INR 1,054.40 | +0.21% | INR 1,052.00 | INR 1,074.00 | INR 1,043.60 | 4.06K |
| 2026-08-21 | INR 1,052.20 | +3.88% | INR 1,024.70 | INR 1,059.90 | INR 1,016.20 | 25.78K |
| 2026-08-20 | INR 1,012.90 | -2.03% | INR 1,033.90 | INR 1,053.80 | INR 1,003.00 | 8.55K |
| 2026-08-19 | INR 1,033.90 | +0.96% | INR 1,029.60 | INR 1,059.00 | INR 1,016.10 | 15.98K |
| 2026-08-18 | INR 1,024.10 | +5.06% | INR 986.70 | INR 1,059.00 | INR 959.90 | 82.28K |
| 2026-08-17 | INR 974.80 | -2.86% | INR 990.00 | INR 1,005.20 | INR 970.00 | 15.36K |
| 2026-08-14 | INR 1,003.50 | -0.79% | INR 1,012.20 | INR 1,028.60 | INR 995.00 | 8.90K |
| 2026-08-13 | INR 1,011.50 | -0.09% | INR 1,007.30 | INR 1,055.00 | INR 1,007.30 | 42.12K |
| 2026-08-12 | INR 1,012.40 | -0.60% | INR 1,016.20 | INR 1,045.00 | INR 1,001.40 | 7.00K |
| 2026-08-11 | INR 1,018.50 | -0.28% | INR 1,013.60 | INR 1,050.00 | INR 1,009.10 | 20.88K |
| 2026-08-10 | INR 1,021.40 | +2.62% | INR 993.70 | INR 1,059.00 | INR 990.00 | 72.64K |
| 2026-08-07 | INR 995.30 | -1.23% | INR 1,001.70 | INR 1,018.90 | INR 990.00 | 11.20K |
| 2026-08-06 | INR 1,007.70 | -0.01% | INR 992.00 | INR 1,029.90 | INR 992.00 | 14.92K |
| 2026-08-05 | INR 1,007.80 | -0.22% | INR 975.00 | INR 1,064.80 | INR 961.40 | 91.55K |
| 2026-08-04 | INR 1,010.00 | +0.20% | INR 1,006.50 | INR 1,019.00 | INR 1,001.00 | 6.17K |
| 2026-08-03 | INR 1,008.00 | +0.04% | INR 1,010.40 | INR 1,064.90 | INR 1,000.00 | 29.71K |
| 2026-07-31 | INR 1,007.60 | -0.05% | INR 1,019.10 | INR 1,021.00 | INR 1,001.00 | 4.29K |
| 2026-07-30 | INR 1,008.10 | -0.06% | INR 1,010.00 | INR 1,022.60 | INR 1,000.00 | 5.00K |
| 2026-07-29 | INR 1,008.70 | -0.73% | INR 1,027.90 | INR 1,027.90 | INR 1,001.00 | 7.40K |
| 2026-07-28 | INR 1,016.10 | -1.37% | INR 1,030.60 | INR 1,036.90 | INR 1,003.00 | 9.03K |
| 2026-07-27 | INR 1,030.20 | +2.18% | INR 1,039.00 | INR 1,047.00 | INR 1,000.00 | 15.67K |
| 2026-07-24 | INR 1,008.20 | +1.08% | INR 1,029.00 | INR 1,097.10 | INR 990.10 | 55.83K |
| 2026-07-23 | INR 997.40 | -3.17% | INR 1,030.00 | INR 1,039.20 | INR 981.00 | 10.97K |
| 2026-07-22 | INR 1,030.00 | -1.70% | INR 1,040.00 | INR 1,045.20 | INR 1,025.00 | 10.22K |
| 2026-07-21 | INR 1,047.80 | -1.94% | INR 1,069.00 | INR 1,073.80 | INR 1,021.00 | 10.40K |
| 2026-07-20 | INR 1,068.50 | +1.56% | INR 1,052.10 | INR 1,075.80 | INR 1,045.10 | 12.39K |
| 2026-07-17 | INR 1,052.10 | -0.89% | INR 1,084.00 | INR 1,084.00 | INR 1,034.50 | 12.99K |
| 2026-07-16 | INR 1,061.50 | -1.52% | INR 1,120.10 | INR 1,145.00 | INR 1,051.20 | 18.72K |
| 2026-07-15 | INR 1,077.90 | -0.45% | INR 1,083.30 | INR 1,097.90 | INR 1,070.00 | 9.77K |
| 2026-07-14 | INR 1,082.80 | -1.53% | INR 1,115.00 | INR 1,115.00 | INR 1,080.00 | 6.42K |
| 2026-07-13 | INR 1,099.60 | -1.78% | INR 1,122.00 | INR 1,150.40 | INR 1,090.00 | 43.31K |
| 2026-07-10 | INR 1,119.50 | +0.04% | INR 1,130.60 | INR 1,130.60 | INR 1,108.20 | 9.22K |
| 2026-07-09 | INR 1,119.10 | +0.74% | INR 1,116.10 | INR 1,137.70 | INR 1,110.00 | 9.09K |
| 2026-07-08 | INR 1,110.90 | -4.58% | INR 1,165.80 | INR 1,174.00 | INR 1,090.00 | 37.95K |
| 2026-07-07 | INR 1,164.20 | -5.39% | INR 1,229.90 | INR 1,229.90 | INR 1,150.00 | 28.49K |
| 2026-07-06 | INR 1,230.50 | +2.52% | INR 1,225.00 | INR 1,277.00 | INR 1,202.60 | 124.37K |
| 2026-07-03 | INR 1,200.30 | +10.00% | INR 1,090.00 | INR 1,200.30 | INR 1,090.00 | 74.99K |
| 2026-07-02 | INR 1,091.20 | -0.85% | INR 1,123.80 | INR 1,123.80 | INR 1,085.00 | 14.83K |
| 2026-07-01 | INR 1,100.50 | +0.24% | INR 1,129.00 | INR 1,129.00 | INR 1,088.00 | 17.49K |
| 2026-06-30 | INR 1,097.90 | -5.80% | INR 1,165.50 | INR 1,185.50 | INR 1,073.20 | 65.49K |
| 2026-06-29 | INR 1,165.50 | +2.28% | INR 1,139.55 | INR 1,212.90 | INR 1,116.60 | 89.97K |
| 2026-06-26 | INR 1,139.55 | 0.00% | INR 1,139.55 | INR 1,139.55 | INR 1,139.55 | 0 |
| 2026-06-25 | INR 1,139.55 | +3.48% | INR 1,081.00 | INR 1,199.00 | INR 1,065.05 | 91.37K |
| 2026-06-24 | INR 1,101.20 | +2.40% | INR 1,058.00 | INR 1,149.00 | INR 1,050.00 | 43.58K |
| 2026-06-23 | INR 1,075.35 | +2.15% | INR 1,052.70 | INR 1,152.65 | INR 1,050.20 | 56.28K |
| 2026-06-22 | INR 1,052.70 | -1.96% | INR 1,074.95 | INR 1,103.70 | INR 1,040.10 | 14.54K |
| 2026-06-19 | INR 1,073.70 | -0.72% | INR 1,082.00 | INR 1,121.00 | INR 1,055.00 | 26.33K |
| 2026-06-18 | INR 1,081.50 | -3.42% | INR 1,130.00 | INR 1,132.00 | INR 1,068.00 | 25.48K |
| 2026-06-17 | INR 1,119.85 | -1.90% | INR 1,141.05 | INR 1,176.00 | INR 1,089.00 | 54.06K |
| 2026-06-16 | INR 1,141.50 | +1.72% | INR 1,149.00 | INR 1,197.85 | INR 1,108.00 | 103.62K |
| 2026-06-15 | INR 1,122.25 | -5.70% | INR 1,200.00 | INR 1,223.95 | INR 1,112.00 | 59.43K |
| 2026-06-12 | INR 1,190.10 | +0.63% | INR 1,190.10 | INR 1,226.00 | INR 1,165.05 | 119.16K |
| 2026-06-11 | INR 1,182.65 | +3.13% | INR 1,125.00 | INR 1,231.00 | INR 1,102.00 | 533.41K |
| 2026-06-10 | INR 1,146.80 | +12.56% | INR 1,015.00 | INR 1,179.90 | INR 981.25 | 1.60M |
| 2026-06-09 | INR 1,018.85 | +14.94% | INR 874.05 | INR 1,063.70 | INR 870.00 | 258.16K |
| 2026-06-08 | INR 886.45 | -8.67% | INR 979.30 | INR 979.30 | INR 846.45 | 24.78K |
| 2026-06-05 | INR 970.60 | -2.88% | INR 999.40 | INR 1,010.95 | INR 961.00 | 13.92K |
| 2026-06-04 | INR 999.40 | +0.06% | INR 998.85 | INR 1,030.00 | INR 982.45 | 31.49K |
| 2026-06-03 | INR 998.85 | -2.86% | INR 1,025.00 | INR 1,051.30 | INR 985.60 | 60.22K |
| 2026-06-02 | INR 1,028.30 | +9.24% | INR 931.10 | INR 1,099.00 | INR 890.10 | 713.14K |
| 2026-06-01 | INR 941.30 | +6.56% | INR 852.00 | INR 1,054.50 | INR 844.05 | 463.66K |
| 2026-05-29 | INR 883.35 | +13.34% | INR 789.00 | INR 919.00 | INR 778.00 | 95.31K |
| 2026-05-28 | INR 779.40 | 0.00% | INR 779.40 | INR 779.40 | INR 779.40 | 0 |