Electrotherm (India) Limited ELECTHERM
NSE · Hindistan · Enerji Dışı Mineraller
INR 743,95-30,30 (-%3,91)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |