Electrotherm (India) Limited(IN:ELECTHERM)
₹651.25-5.85 (-0.89%)
IN:ELECTHERM
Electrotherm (India) Limited historical prices
₹651.25
At close:-5.85 (-0.89%)
Want to see IN:ELECTHERM full AI Analyst Report?
Electrotherm (India) Limited (ELECTHERM) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 713.00 | 713.00 | 645.10 | 651.25 | 651.25 | -0.89% | 594 | 0.40 |
| Nov 10, 2026 | 657.10 | 699.80 | 648.60 | 657.10 | 657.10 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 699.80 | 699.80 | 648.60 | 657.10 | 657.10 | -2.22% | 1,274 | 0.86 |
| Nov 06, 2026 | 625.00 | 672.00 | 616.30 | 672.00 | 672.00 | +9.99% | 3,627 | 2.54 |
| Nov 05, 2026 | 608.00 | 625.90 | 589.20 | 610.95 | 610.95 | +0.68% | 4,552 | 3.29 |
| Nov 04, 2026 | 603.55 | 618.00 | 598.00 | 606.85 | 606.85 | +2.58% | 185 | 0.13 |
| Nov 03, 2026 | 615.10 | 615.20 | 590.00 | 591.60 | 591.60 | -1.45% | 86 | 0.06 |
| Nov 02, 2026 | 586.00 | 613.40 | 586.00 | 600.30 | 600.30 | +3.23% | 873 | 0.61 |
| Oct 30, 2026 | 598.30 | 598.30 | 578.00 | 581.50 | 581.50 | -2.81% | 990 | 0.70 |
| Oct 29, 2026 | 606.25 | 639.75 | 590.00 | 598.30 | 598.30 | -4.27% | 718 | 0.50 |
| Oct 28, 2026 | 608.60 | 625.25 | 606.95 | 625.00 | 625.00 | +1.13% | 146 | 0.10 |
| Oct 27, 2026 | 629.10 | 636.45 | 605.00 | 618.00 | 618.00 | -0.37% | 158 | 0.11 |
| Oct 26, 2026 | 608.20 | 640.00 | 598.05 | 620.30 | 620.30 | +4.89% | 446 | 0.31 |
| Oct 23, 2026 | 627.00 | 627.00 | 585.00 | 591.40 | 591.40 | -6.41% | 1,041 | 0.74 |
| Oct 22, 2026 | 643.50 | 667.30 | 631.35 | 631.90 | 631.90 | -1.31% | 289 | 0.20 |
| Oct 21, 2026 | 663.00 | 663.00 | 640.00 | 640.30 | 640.30 | -3.57% | 47,744 | 67.50 |
| Oct 20, 2026 | 664.00 | 706.10 | 654.15 | 664.00 | 664.00 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 706.10 | 706.10 | 654.15 | 664.00 | 664.00 | -5.59% | 620 | 0.88 |
| Oct 16, 2026 | 690.00 | 740.95 | 681.00 | 703.35 | 703.35 | +1.95% | 480 | 0.68 |
| Oct 15, 2026 | 700.00 | 700.00 | 687.00 | 689.90 | 689.90 | -3.00% | 152 | 0.21 |
| Oct 14, 2026 | 690.00 | 713.25 | 686.55 | 711.25 | 711.25 | +3.60% | 157 | 0.21 |
| Oct 13, 2026 | 692.90 | 692.90 | 680.00 | 686.55 | 686.55 | +0.38% | 76 | 0.10 |
| Oct 12, 2026 | 696.40 | 700.45 | 680.40 | 683.95 | 683.95 | -0.65% | 764 | 1.02 |
| Oct 09, 2026 | 699.70 | 708.65 | 688.45 | 688.45 | 688.45 | +1.01% | 708 | 0.93 |
| Oct 08, 2026 | 712.95 | 714.00 | 675.05 | 681.55 | 681.55 | -5.48% | 1,193 | 1.57 |
| Oct 07, 2026 | 727.30 | 730.55 | 711.00 | 721.10 | 721.10 | -1.84% | 586 | 0.77 |
| Oct 06, 2026 | 734.00 | 753.20 | 713.40 | 734.65 | 734.65 | +4.38% | 1,190 | 1.58 |
| Oct 05, 2026 | 752.60 | 752.60 | 698.60 | 703.80 | 703.80 | -5.39% | 1,242 | 1.62 |
| Oct 02, 2026 | 743.90 | 763.65 | 724.05 | 743.90 | 743.90 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 761.10 | 763.65 | 724.05 | 743.90 | 743.90 | -3.83% | 1,533 | 1.69 |
| Sep 30, 2026 | 787.50 | 788.35 | 769.90 | 773.50 | 773.50 | -0.90% | 124 | 0.11 |
| Sep 29, 2026 | 797.90 | 800.30 | 777.00 | 780.50 | 780.50 | -2.87% | 685 | 0.62 |
| Sep 28, 2026 | 863.30 | 866.50 | 784.25 | 803.55 | 803.55 | -7.78% | 3,682 | 3.43 |
| Sep 25, 2026 | 896.00 | 914.45 | 865.15 | 871.35 | 871.35 | -1.27% | 1,199 | 1.10 |
| Sep 24, 2026 | 900.65 | 912.00 | 879.55 | 882.60 | 882.60 | -2.91% | 156 | 0.14 |
| Sep 23, 2026 | 989.00 | 989.00 | 902.30 | 909.05 | 909.05 | -0.02% | 121 | 0.11 |
| Sep 22, 2026 | 909.85 | 913.65 | 895.50 | 909.25 | 909.25 | -0.49% | 187 | 0.16 |
| Sep 21, 2026 | 927.85 | 927.85 | 897.85 | 913.70 | 913.70 | -2.22% | 792 | 0.66 |
| Sep 18, 2026 | 947.25 | 947.25 | 929.80 | 934.40 | 934.40 | +0.49% | 38 | 0.03 |
| Sep 17, 2026 | 946.75 | 946.75 | 929.80 | 929.80 | 929.80 | +1.11% | 5 | 0.00 |
| Sep 16, 2026 | 956.25 | 956.25 | 919.60 | 919.60 | 919.60 | -2.81% | 583 | 0.46 |
| Sep 15, 2026 | 971.50 | 982.10 | 945.00 | 946.15 | 946.15 | -1.31% | 952 | 0.75 |
| Sep 14, 2026 | 958.70 | 969.00 | 935.00 | 958.70 | 958.70 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 940.80 | 969.00 | 935.00 | 958.70 | 958.70 | +1.39% | 485 | 0.34 |
| Sep 10, 2026 | 961.00 | 967.55 | 945.20 | 945.55 | 945.55 | -1.61% | 482 | 0.33 |
| Sep 09, 2026 | 950.00 | 968.00 | 950.00 | 961.00 | 961.00 | -0.41% | 178 | 0.12 |
| Sep 08, 2026 | 969.25 | 970.35 | 962.05 | 964.95 | 964.95 | -0.21% | 193 | 0.11 |
| Sep 07, 2026 | 984.20 | 995.65 | 964.15 | 966.95 | 966.95 | -1.75% | 1,251 | 0.55 |
| Sep 04, 2026 | 992.85 | 992.85 | 980.90 | 984.20 | 984.20 | -0.21% | 175 | 0.07 |
| Sep 03, 2026 | 995.50 | 1,005.90 | 979.20 | 986.25 | 986.25 | -1.34% | 261 | 0.10 |
