Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Electrosteel Castings Ltd. (ELECTCAST) Historical Prices

IN:ELECTCAST historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202666.0866.1763.2463.5363.53-5.08%122,1420.79
Oct 29, 202666.0867.0165.5766.9366.93+0.59%40,1500.26
Oct 28, 202666.4067.3765.5066.5466.54+0.23%51,8990.34
Oct 27, 202666.9968.3365.7666.3966.39+0.58%85,6630.56
Oct 26, 202666.0066.7564.8166.0166.01-0.48%96,4650.63
Oct 23, 202670.2770.2765.2566.3366.33-4.88%160,1721.06
Oct 22, 202670.0170.9069.0069.7369.73-1.41%137,1690.92
Oct 21, 202676.0176.0170.1070.7370.73-5.10%126,7530.85
Oct 20, 202674.5378.1174.3274.5374.53+0.00%00.00
Oct 19, 202677.0078.1174.3274.5374.53-2.72%59,4280.40
Oct 16, 202676.2978.3076.0176.6176.61+0.41%563,9273.97
Oct 15, 202677.6278.3476.1676.3076.30-2.65%75,1980.53
Oct 14, 202676.0879.5675.5778.3878.38+2.97%120,7890.86
Oct 13, 202675.3477.1574.5076.1276.12-0.04%73,4390.52
Oct 12, 202675.8076.4575.1876.1576.15+1.48%59,5700.43
Oct 09, 202675.4176.0373.4775.0475.04+1.10%127,8180.92
Oct 08, 202679.1179.1174.0174.2274.22-5.74%183,4301.33
Oct 07, 202679.0879.8176.8778.7478.74-0.42%249,5221.85
Oct 06, 202676.3981.0574.8379.0779.07+5.19%444,9053.44
Oct 05, 202675.0178.0174.2475.1775.17+0.82%161,4311.26
Oct 02, 202674.5678.4972.8174.5674.56+0.00%00.00
Oct 01, 202674.3878.4972.8174.5674.56+0.39%756,5706.37
Sep 30, 202676.5578.0173.9574.2774.27-2.92%113,1600.96
Sep 29, 202673.0079.0471.2676.5076.50+6.09%591,9625.40
Sep 28, 202672.6073.5470.2072.1172.11-0.29%364,1973.40
Sep 25, 202672.0072.6871.6072.3272.32-0.39%54,6560.47
Sep 24, 202674.2574.2571.6072.6072.60-2.13%56,2630.48
Sep 23, 202672.8874.4572.6074.1874.18+1.87%35,7160.31
Sep 22, 202673.5073.9272.2372.8272.82-0.95%64,6750.55
Sep 21, 202673.4583.8572.7173.5273.52+0.22%60,9330.51
Sep 18, 202675.2875.3872.9073.3673.36-1.01%72,7400.61
Sep 17, 202674.5675.6473.8074.1174.11-0.28%45,3150.37
Sep 16, 202675.5375.8773.4074.3274.32-1.04%69,9320.57
Sep 15, 202677.4578.1074.5775.1075.10-3.32%139,6131.13
Sep 14, 202677.6880.5576.4377.6877.68+0.00%00.00
Sep 11, 202680.5580.5576.4377.6877.68-3.00%146,0671.17
Sep 10, 202678.6080.4978.6080.0880.08+2.36%73,0420.57
Sep 09, 202679.4580.4078.0078.2378.23-2.16%100,0640.78
Sep 08, 202680.1981.5579.4679.9679.96-0.73%124,7640.97
Sep 07, 202681.4185.0080.2380.5580.55-3.88%183,7951.45
Sep 04, 202683.8584.7782.6183.8083.80-0.10%121,5400.96
Sep 03, 202686.2987.7983.2683.8883.88-1.39%152,5441.21
Sep 02, 202682.9986.3082.3385.0685.06+1.42%313,9222.56
Sep 01, 202684.4786.9583.4583.8783.87+0.62%209,1851.73
Aug 31, 202681.6084.6081.3383.3583.35+2.19%427,5623.65
Aug 28, 202679.5582.5078.8581.5681.56+3.27%242,6342.10
Aug 27, 202678.4981.2277.3678.9878.98+1.67%201,0931.76
Aug 26, 202676.4179.6576.4177.6877.68+1.41%365,9203.28
Aug 25, 202674.2478.0674.2476.6076.60+2.71%505,9094.88
Aug 24, 202674.8274.8872.3574.5874.58+1.17%278,3482.76