tiprankstipranks
Trending News
More News >
Electrotherm (India) Limited (IN:ELECTHERM)
:ELECTHERM
India Market
Advertisement

Electrotherm (India) Limited (ELECTHERM) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 19, 2025
1,059.30
1,098.00
1,032.80
1,086.55
1,086.55
+2.58%
2,023
0.41
Sep 18, 2025
1,038.00
1,068.70
1,015.00
1,059.25
1,059.25
+4.07%
2,008
0.41
Sep 17, 2025
1,003.00
1,034.80
997.00
1,017.85
1,017.85
+3.27%
1,569
0.32
Sep 16, 2025
951.15
1,009.75
951.15
985.60
985.60
-0.31%
5,512
1.13
Sep 15, 2025
1,049.80
1,049.80
988.70
988.70
988.70
-5.00%
7,728
1.62
Sep 12, 2025
1,105.20
1,105.20
1,024.00
1,040.70
1,040.70
-1.13%
21,982
4.79
Sep 11, 2025
1,052.60
1,052.60
1,052.60
1,052.60
1,052.60
+5.00%
435
0.09
Sep 10, 2025
997.95
1,002.50
990.05
1,002.50
1,002.50
+5.00%
1,036
0.23
Sep 09, 2025
922.10
954.80
896.25
954.80
954.80
+5.00%
4,648
1.03
Sep 08, 2025
909.35
909.35
888.95
909.35
909.35
+5.00%
7,066
1.59
Sep 05, 2025
848.15
866.05
844.90
866.05
866.05
+4.99%
11,950
2.79
Sep 04, 2025
821.45
855.00
817.45
824.85
824.85
+1.04%
792
0.19
Sep 03, 2025
815.65
832.25
806.50
816.35
816.35
+0.54%
609
0.14
Sep 02, 2025
858.00
858.00
803.00
812.00
812.00
-3.04%
1,226
0.29
Sep 01, 2025
852.25
862.35
830.85
837.50
837.50
-1.73%
2,982
0.70
Aug 29, 2025
884.00
899.25
836.00
852.25
852.25
-2.64%
2,926
0.69
Aug 28, 2025
861.10
905.95
833.95
875.35
875.35
+1.45%
31,730
8.55
Aug 26, 2025
843.90
862.85
831.75
862.85
862.85
+5.00%
6,719
1.86
Aug 25, 2025
779.00
821.80
772.55
821.80
821.80
+5.00%
4,662
1.30
Aug 22, 2025
747.50
783.80
743.40
782.70
782.70
+4.85%
6,600
1.83
Aug 21, 2025
756.35
767.25
739.40
746.50
746.50
-1.30%
2,633
0.74
Aug 20, 2025
780.45
782.90
754.00
756.35
756.35
-2.58%
12,222
3.61
Aug 19, 2025
789.10
789.10
771.60
776.35
776.35
-1.47%
836
0.24
Aug 18, 2025
799.45
799.90
775.55
787.95
787.95
-0.45%
757
0.20
Aug 14, 2025
806.25
810.10
787.00
791.55
791.55
-1.82%
1,023
0.27
Aug 13, 2025
776.05
828.00
776.05
806.25
806.25
+0.37%
1,719
0.42
Aug 12, 2025
800.90
815.30
768.90
803.25
803.25
+0.74%
1,485
0.36
Aug 11, 2025
833.35
833.35
770.00
797.35
797.35
-0.01%
8,619
1.94
Aug 08, 2025
772.20
804.05
772.05
797.45
797.45
+2.11%
2,144
0.49
Aug 07, 2025
804.00
825.05
765.75
780.95
780.95
-3.11%
4,392
1.00
Aug 06, 2025
831.55
844.80
802.00
806.05
806.05
-4.29%
1,736
0.40
Aug 05, 2025
893.00
893.00
831.50
842.20
842.20
-1.27%
4,852
1.13
Aug 04, 2025
895.00
895.00
853.00
853.00
853.00
-5.00%
22,538
5.71
Aug 01, 2025
897.85
943.40
897.85
897.85
897.85
-5.00%
61,989
20.47
Jul 31, 2025
945.10
945.10
945.10
945.10
945.10
-5.00%
5,785
1.95
Jul 30, 2025
994.80
994.80
994.80
994.80
994.80
-5.00%
1,363
0.45
Jul 29, 2025
1,073.05
1,085.10
1,019.40
1,047.15
1,047.15
-2.41%
4,944
1.65
Jul 28, 2025
1,019.70
1,078.00
1,012.65
1,073.05
1,073.05
+4.51%
6,701
2.31
Jul 25, 2025
1,035.00
1,046.00
998.80
1,026.70
1,026.70
-0.80%
2,078
0.69
Jul 24, 2025
1,105.00
1,105.00
1,026.00
1,035.00
1,035.00
-2.42%
1,191
0.38
Jul 23, 2025
1,087.75
1,120.05
1,059.15
1,060.65
1,060.65
-2.96%
1,237
0.40
Jul 22, 2025
1,136.75
1,142.55
1,083.00
1,092.95
1,092.95
-3.71%
1,449
0.47
Jul 21, 2025
1,233.30
1,233.30
1,125.00
1,135.05
1,135.05
-3.37%
2,639
0.86
Jul 18, 2025
1,174.60
1,174.60
1,174.60
1,174.60
1,174.60
+5.00%
58
0.02
Jul 17, 2025
1,075.00
1,118.70
1,069.15
1,118.70
1,118.70
+5.00%
524
0.17
Jul 16, 2025
1,072.40
1,083.20
1,064.40
1,065.45
1,065.45
-0.98%
202
0.07
Jul 15, 2025
1,080.10
1,083.10
1,065.70
1,076.00
1,076.00
+0.72%
213
0.07
Jul 14, 2025
1,104.95
1,104.95
1,061.20
1,068.30
1,068.30
-3.16%
939
0.31
Jul 11, 2025
1,104.55
1,107.65
1,085.15
1,103.20
1,103.20
+0.29%
217
0.07
Jul 10, 2025
1,095.30
1,127.90
1,095.30
1,100.00
1,100.00
+0.32%
365
0.12
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis