BSE - Delayed Quote INR

Electrosteel Castings Limited (ELECTCAST.BO)

Compare
101.58
+1.89
+(1.90%)
At close: 3:29:54 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202597.69102.3197.69101.58101.5884,740
Apr 2, 2025101.90101.9097.3099.6999.6986,006
Apr 1, 2025100.00100.9397.6199.9599.95136,889
Mar 28, 2025101.07104.2697.8398.2898.28125,473
Mar 27, 202595.87101.5595.87100.59100.59437,384
Mar 26, 2025100.99101.1395.4195.7795.77284,545
Mar 25, 2025103.66104.9799.5099.9799.97199,860
Mar 24, 2025104.06107.90103.25103.65103.65328,636
Mar 21, 2025103.34107.93102.00104.05104.05114,071
Mar 20, 2025101.71107.48101.38102.24102.24132,441
Mar 19, 202599.92102.8399.00101.51101.51151,416
Mar 18, 202595.1898.1595.1797.6497.64207,997
Mar 17, 202595.9597.0392.9393.3093.30166,076
Mar 13, 202599.0099.5095.3895.8395.8378,278
Mar 12, 2025100.50100.7197.5898.0398.03156,354
Mar 11, 202598.00100.5596.1498.9098.90214,373
Mar 10, 202598.03104.3598.0399.3199.31169,656
Mar 7, 2025103.49104.47100.63102.21102.21200,962
Mar 6, 2025103.00105.4599.50101.46101.46206,758
Mar 5, 202594.01102.6094.01102.06102.06396,262
Mar 4, 202589.8596.8589.8595.8695.86254,830
Mar 3, 202594.7094.7088.5793.2793.27338,389
Feb 28, 202592.6094.3589.8092.8092.80177,800
Feb 27, 2025100.00100.1592.6093.4593.45183,274
Feb 25, 2025103.00104.7599.0599.7599.75123,726
Feb 24, 2025100.70105.7599.05103.80103.8095,970
Feb 21, 2025101.00103.7098.50101.30101.30183,437
Feb 20, 2025100.35102.1098.9099.9099.90161,269
Feb 19, 202595.00103.3093.95100.45100.4587,341
Feb 18, 2025100.90101.0094.0594.5594.55260,123
Feb 17, 2025102.95104.1598.95100.00100.00280,146
Feb 14, 2025105.35105.85100.50103.10103.10237,823
Feb 13, 2025107.60109.60104.90105.30105.30101,939
Feb 12, 2025109.00109.45103.25107.55107.5565,939
Feb 11, 2025116.05116.85107.10108.95108.9582,903
Feb 10, 2025121.90121.90115.00116.25116.25109,174
Feb 7, 2025122.55122.95119.10120.00120.0076,502
Feb 6, 2025123.35124.85121.15123.50123.5091,327
Feb 5, 2025123.80126.55122.45123.55123.55130,095
Feb 4, 2025120.00125.40120.00123.80123.80129,945
Feb 3, 2025123.50126.15118.85121.80121.8049,209
Feb 1, 2025126.05129.00122.45124.20124.2074,107
Jan 31, 2025126.45129.30124.25128.25128.2586,124
Jan 30, 2025123.40130.20122.20126.45126.4594,827
Jan 29, 2025117.95123.80116.90123.35123.3584,242
Jan 28, 2025115.40119.35114.15117.60117.6047,422
Jan 27, 2025117.30118.35113.00115.95115.95167,008
Jan 24, 2025124.20124.20118.50119.10119.1032,852
Jan 23, 2025125.60125.60121.30121.95121.9546,161
Jan 22, 2025125.95125.95119.95123.05123.05129,053
Jan 21, 2025128.40132.25124.05125.75125.75131,019
Jan 20, 2025127.90129.05125.25127.95127.9582,376
Jan 17, 2025125.40127.70123.85126.75126.7541,991
Jan 16, 2025127.25132.10126.85127.20127.2052,458
Jan 15, 2025128.45130.90124.50124.85124.85109,179
Jan 14, 2025119.60127.00119.60125.95125.95111,647
Jan 13, 2025122.70127.00118.45119.60119.60210,194
Jan 10, 2025136.00136.00125.60126.25126.2579,797
Jan 9, 2025135.50135.50130.40130.95130.9587,203
Jan 8, 2025137.50137.50132.65135.00135.00128,509
Jan 7, 2025133.55138.00133.20137.55137.55123,951
Jan 6, 2025143.90144.40131.45132.15132.15251,954
Jan 3, 2025145.25146.95141.70142.70142.70130,664
Jan 2, 2025142.05148.30141.45145.65145.6573,082
Jan 1, 2025140.60144.00139.20143.20143.2027,013
Dec 31, 2024135.15139.90134.25139.15139.1563,574
Dec 30, 2024138.55139.00134.55135.30135.30127,192
Dec 27, 2024137.20139.65137.20138.90138.9031,259
Dec 26, 2024139.55140.95137.10137.75137.75165,731
Dec 24, 2024139.95141.50138.35139.70139.7046,852
Dec 23, 2024144.40148.80137.60138.50138.50193,223
Dec 20, 2024149.90149.90141.10141.80141.80186,369
Dec 19, 2024145.80151.95145.80147.30147.30145,018
Dec 18, 2024151.95154.45151.00151.50151.50108,957
Dec 17, 2024154.55157.20151.40151.75151.75164,462
Dec 16, 2024160.10160.80154.80155.50155.50128,880
Dec 13, 2024160.30161.35152.25160.10160.10220,231
Dec 12, 2024168.05168.35159.75160.50160.50124,644
Dec 11, 2024167.90170.35164.65168.05168.05147,171
Dec 10, 2024171.25171.25164.45165.30165.3048,394
Dec 9, 2024166.70170.60166.70168.15168.1586,957
Dec 6, 2024163.95168.00162.85165.00165.0095,114
Dec 5, 2024160.60165.25160.25163.95163.95107,203
Dec 4, 2024164.50166.00159.40161.75161.75199,638
Dec 3, 2024153.05163.95153.05163.30163.30339,973
Dec 2, 2024151.65155.60151.20152.70152.7046,205
Nov 29, 2024153.85154.50151.10152.55152.5542,285
Nov 28, 2024153.80156.45152.50153.85153.8583,817
Nov 27, 2024144.90153.85143.45153.10153.10189,944
Nov 26, 2024146.30147.15142.65144.20144.2093,484
Nov 25, 2024147.90151.30144.30145.10145.1070,843
Nov 22, 2024147.00147.00143.90144.85144.85105,404
Nov 21, 2024147.00147.00142.45144.00144.00147,468
Nov 19, 2024145.25150.60145.25147.30147.3059,341
Nov 18, 2024144.90149.00140.75145.80145.80174,623
Nov 14, 2024144.20147.45141.20144.30144.30185,768
Nov 13, 2024148.00150.60140.85141.35141.3592,717
Nov 12, 2024148.00152.50145.35149.05149.05257,949
Nov 11, 2024151.10154.45143.60145.90145.90400,690
Nov 8, 2024166.00167.50149.15151.20151.20197,607
Nov 7, 2024171.00171.00166.45167.20167.2065,676
Nov 6, 2024165.05170.35165.00168.75168.75184,399
Nov 4, 2024171.05171.65162.00165.05165.0577,071
Nov 1, 2024165.15170.90165.00170.00170.00156,683
Oct 31, 2024168.20169.15162.30165.20165.20203,793
Oct 29, 2024171.25176.30170.30174.05174.05123,776
Oct 28, 2024169.40174.30167.30170.00170.00146,781
Oct 25, 2024169.60172.70161.75170.75170.75132,438
Oct 24, 2024170.55173.05166.80167.80167.80170,118
Oct 23, 2024163.30177.00162.85169.95169.95260,524
Oct 22, 2024186.00186.00162.15163.30163.30674,149
Oct 21, 2024192.25193.15183.50184.45184.4541,220
Oct 18, 2024191.50194.70189.45190.80190.80104,198
Oct 17, 2024199.90200.60193.60194.50194.5080,426
Oct 16, 2024199.05201.00193.85199.90199.90161,559
Oct 15, 2024203.65204.35197.10197.90197.9031,946
Oct 14, 2024202.05208.65200.00202.20202.20128,496
Oct 11, 2024195.05203.40195.05202.30202.3086,389
Oct 10, 2024202.00205.30198.15198.65198.6551,469
Oct 9, 2024199.60204.55195.70200.50200.5058,169
Oct 8, 2024191.15198.45189.15196.95196.95146,827
Oct 7, 2024200.55203.10186.20190.10190.10381,459
Oct 4, 2024206.00207.15197.00199.40199.40263,156
Oct 3, 2024208.55211.35203.80205.80205.80121,584
Oct 1, 2024213.50216.00212.15212.75212.7589,055
Sep 30, 2024215.65216.05210.25211.50211.50179,218
Sep 27, 2024211.00216.75211.00215.90215.9049,373
Sep 26, 2024213.15215.50211.40212.45212.4540,400
Sep 25, 2024214.30218.65212.90214.50214.50106,879
Sep 24, 2024219.50220.55214.50216.45216.4546,241
Sep 23, 2024223.65223.65215.45217.30217.3041,904
Sep 20, 2024214.00221.50212.95219.95219.9577,641
Sep 19, 2024218.40220.60210.00212.05212.05283,503
Sep 18, 2024216.95221.25213.55218.65218.65270,183
Sep 17, 2024223.95224.45210.80216.10216.10188,027
Sep 16, 2024232.60232.60221.85225.00225.00148,183
Sep 13, 2024231.85236.65228.05230.35230.35534,600
Sep 12, 2024215.00233.40215.00230.65230.65383,029
Sep 11, 2024222.60224.50212.70213.85213.85219,768
Sep 10, 2024221.65225.00218.60220.85220.85132,668
Sep 9, 2024208.60223.20208.60221.30221.30473,847
Sep 6, 2024221.00221.00207.00209.80209.80254,012
Sep 5, 2024215.60222.25214.70217.85217.85154,313
Sep 4, 2024219.05224.95214.80215.40215.40247,404
Sep 3, 2024214.00223.00213.00221.15221.15157,217
Sep 2, 2024216.25216.95207.45214.80214.8092,435
Aug 30, 2024212.05215.70210.00214.05214.05166,117
Aug 29, 2024217.90218.55210.05211.90211.90142,261
Aug 28, 2024226.55226.60215.75216.90216.90335,539
Aug 26, 2024217.35222.50214.90216.85216.85109,169
Aug 23, 2024222.00222.65215.00217.75217.75111,121
Aug 22, 2024213.85224.50212.00220.25220.25191,383
Aug 21, 2024208.60214.05205.35211.00211.00134,830
Aug 20, 2024205.15207.70203.60205.35205.35162,437
Aug 19, 2024201.65206.65200.75204.50204.50116,589
Aug 16, 2024 0.90 Dividend
Aug 16, 2024200.05203.65198.00201.35201.3567,993
Aug 14, 2024204.00205.50195.40200.05199.15231,647
Aug 13, 2024214.30214.30200.15201.70200.7987,164
Aug 12, 2024208.60214.65202.65210.35209.40229,877
Aug 9, 2024206.10212.70202.00210.75209.8094,779
Aug 8, 2024206.25207.75201.25202.35201.4496,558
Aug 7, 2024204.55205.70197.85204.55203.63282,017
Aug 6, 2024198.10209.80194.00196.85195.96148,639
Aug 5, 2024200.25207.95193.85197.45196.56789,745
Aug 2, 2024207.05221.20202.45215.15214.18594,008
Aug 1, 2024220.60224.00210.25213.45212.49656,185
Jul 31, 2024218.75224.45212.90216.85215.87261,317
Jul 30, 2024212.00221.40208.80216.55215.58229,700
Jul 29, 2024216.35216.35206.85209.90208.9688,216
Jul 26, 2024214.65217.00208.80210.35209.40362,512
Jul 25, 2024209.95217.80205.75211.05210.10681,787
Jul 24, 2024198.50214.10197.50211.10210.15391,963
Jul 23, 2024198.20200.00182.50194.15193.28447,997
Jul 22, 2024201.05204.70193.85194.30193.43158,486
Jul 19, 2024187.95202.95180.85200.55199.65539,873
Jul 18, 2024192.15193.80186.20188.50187.65136,179
Jul 16, 2024204.00205.05192.60194.00193.13145,881
Jul 15, 2024198.35203.95195.20202.10201.19287,852
Jul 12, 2024189.20195.10187.30194.20193.33221,244
Jul 11, 2024185.70193.50184.80186.05185.21220,844
Jul 10, 2024195.00196.35182.45186.25185.41332,066
Jul 9, 2024183.10199.00183.10193.25192.38225,606
Jul 8, 2024188.60190.50181.85184.15183.3277,665
Jul 5, 2024185.90189.90183.55188.60187.75189,490
Jul 4, 2024186.10189.00183.00184.30183.47121,982
Jul 3, 2024192.25192.25184.25185.85185.0153,613
Jul 2, 2024191.10195.00184.55188.55187.70113,383
Jul 1, 2024175.10191.45171.40188.10187.25540,155
Jun 28, 2024174.95177.65170.95173.55172.77132,449
Jun 27, 2024177.75180.90172.75173.95173.17146,076
Jun 26, 2024177.60182.35176.05177.15176.3542,143
Jun 25, 2024183.40183.70177.00177.55176.75111,033
Jun 24, 2024175.20184.00175.20180.05179.2476,971
Jun 21, 2024178.35181.95174.95178.20177.40146,756
Jun 20, 2024164.55178.80164.55177.50176.70426,007
Jun 19, 2024171.45171.45165.00165.60164.8552,429
Jun 18, 2024157.35175.50157.35170.20169.4375,692
Jun 14, 2024172.40177.50171.05172.00171.23341,913
Jun 13, 2024167.65170.00166.85169.75168.9945,371
Jun 12, 2024169.25170.70165.55166.95166.20111,028
Jun 11, 2024168.85171.35166.60167.75167.0042,798
Jun 10, 2024167.20169.00159.25166.55165.80132,047
Jun 7, 2024160.65165.10158.70164.10163.3664,577
Jun 6, 2024160.50161.85155.75159.00158.28141,439
Jun 5, 2024147.25157.45139.00156.80156.09195,123
Jun 4, 2024169.65169.65134.75144.30143.65534,802
Jun 3, 2024170.75174.40163.95166.30165.55287,397
May 31, 2024157.45163.05157.20160.95160.23194,209
May 30, 2024165.05168.85155.40157.30156.59234,862
May 29, 2024172.20172.20166.85167.50166.75122,891
May 28, 2024171.00173.00166.35171.25170.48126,573
May 27, 2024167.50171.70167.05169.50168.74157,032
May 24, 2024168.00173.95164.50167.05166.30200,482
May 23, 2024171.90171.90167.25168.35167.5990,180
May 22, 2024172.05172.70166.70169.00168.2455,951
May 21, 2024178.00178.90170.45171.70170.9376,787
May 17, 2024172.30176.65168.00173.95173.17142,831
May 16, 2024170.10172.30169.00170.25169.48133,257
May 15, 2024181.00181.65168.70169.50168.74210,537
May 14, 2024169.05180.00167.55177.15176.35157,310
May 13, 2024171.20174.55163.65165.60164.85154,644
May 10, 2024171.65174.35165.25170.90170.13148,095
May 9, 2024183.25183.25169.05171.75170.9869,646
May 8, 2024179.05181.90177.05179.65178.8428,899
May 7, 2024183.50186.10175.00178.65177.85196,481
May 6, 2024192.45192.45178.25182.75181.9391,446
May 3, 2024193.30193.95188.85190.20189.3454,383
May 2, 2024191.75195.55190.95192.05191.19113,404
Apr 30, 2024193.15196.00190.50192.00191.1447,882
Apr 29, 2024194.40196.15190.00191.50190.64211,146
Apr 26, 2024199.40203.30192.00193.10192.23176,675
Apr 25, 2024203.00204.40195.95199.10198.20271,352
Apr 24, 2024204.15206.85201.00203.35202.4456,918
Apr 23, 2024203.70208.00200.55203.90202.98263,043
Apr 22, 2024202.15206.00200.00201.50200.59269,403
Apr 19, 2024184.30200.05183.35196.70195.82495,750
Apr 18, 2024190.05194.80187.20188.45187.6098,382
Apr 16, 2024190.70196.85185.00189.50188.65331,355
Apr 15, 2024184.20195.40163.35193.80192.93332,004
Apr 12, 2024189.65195.00188.30190.10189.2476,686
Apr 10, 2024192.85195.95189.25189.75188.9088,738
Apr 9, 2024188.90194.90186.35191.45190.59220,624
Apr 8, 2024192.45196.00185.85187.90187.05357,022
Apr 5, 2024189.00192.00185.55191.20190.34129,835
Apr 4, 2024184.20192.10182.95189.95189.10154,095
Apr 3, 2024180.85186.50178.90181.50180.68317,969