Price Data Selection & Download
Electrosteel Castings Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5733 daily OHLCV records on NSE from Jan. 2003 to May 2026. Examine ELECTCAST quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹236.60
September 13, 2024
NSE Exchange
Share Price All Time Low
₹8.00
March 23, 2020
NSE Exchange
Highest Volume Trading Day
31,207,961
August 25, 2023 • ₹66.30
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
ELECTCAST daily open, high, low, close and volume (OHLCV) on NSE — 92 records.
Total Records
92
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-19 | ₹74.72 | ₹75.95 | ₹73.60 | ₹75.49 | 5,025,652 |
| 2026-05-18 | ₹81.45 | ₹81.45 | ₹76.46 | ₹77.96 | 4,081,643 |
| 2026-05-15 | ₹84.88 | ₹85.40 | ₹81.59 | ₹81.96 | 1,899,306 |
| 2026-05-14 | ₹85.99 | ₹86.87 | ₹81.85 | ₹83.82 | 3,076,560 |
| 2026-05-13 | ₹85.01 | ₹87.05 | ₹84.70 | ₹85.85 | 1,580,710 |
| 2026-05-12 | ₹88.00 | ₹89.88 | ₹84.65 | ₹85.01 | 2,780,155 |
| 2026-05-11 | ₹92.11 | ₹92.11 | ₹87.86 | ₹88.62 | 2,349,589 |
| 2026-05-08 | ₹91.80 | ₹93.40 | ₹90.25 | ₹92.29 | 2,987,755 |
| 2026-05-07 | ₹93.89 | ₹94.40 | ₹90.80 | ₹91.35 | 3,681,566 |
| 2026-05-06 | ₹93.76 | ₹95.90 | ₹92.51 | ₹93.61 | 4,184,187 |
| 2026-05-05 | ₹90.00 | ₹94.20 | ₹87.81 | ₹93.29 | 10,390,113 |
| 2026-05-04 | ₹83.50 | ₹92.79 | ₹82.88 | ₹88.62 | 6,091,509 |
| 2026-04-30 | ₹83.51 | ₹83.94 | ₹81.29 | ₹81.99 | 1,987,814 |
| 2026-04-29 | ₹84.90 | ₹85.75 | ₹83.15 | ₹83.82 | 2,335,772 |
| 2026-04-28 | ₹84.50 | ₹85.94 | ₹83.16 | ₹84.35 | 2,942,594 |
| 2026-04-27 | ₹79.90 | ₹86.85 | ₹79.56 | ₹85.74 | 10,796,873 |
| 2026-04-24 | ₹79.03 | ₹80.10 | ₹77.91 | ₹79.29 | 2,247,731 |
| 2026-04-23 | ₹79.83 | ₹81.70 | ₹78.60 | ₹78.96 | 3,234,627 |
| 2026-04-22 | ₹77.90 | ₹80.91 | ₹77.90 | ₹79.83 | 2,772,479 |
| 2026-04-21 | ₹79.00 | ₹79.49 | ₹77.65 | ₹77.89 | 2,267,332 |
| 2026-04-20 | ₹80.98 | ₹81.01 | ₹77.80 | ₹78.36 | 3,594,138 |
| 2026-04-17 | ₹84.60 | ₹84.60 | ₹80.44 | ₹80.75 | 10,017,753 |
| 2026-04-16 | ₹85.35 | ₹85.88 | ₹83.00 | ₹84.67 | 2,698,949 |
| 2026-04-15 | ₹83.50 | ₹85.80 | ₹82.96 | ₹84.39 | 3,909,538 |
| 2026-04-13 | ₹81.45 | ₹83.35 | ₹79.01 | ₹81.86 | 2,546,448 |
| 2026-04-10 | ₹84.51 | ₹86.00 | ₹81.81 | ₹82.67 | 3,276,279 |
| 2026-04-09 | ₹82.45 | ₹86.50 | ₹81.60 | ₹84.09 | 5,196,146 |
| 2026-04-08 | ₹81.10 | ₹83.58 | ₹79.56 | ₹82.45 | 3,666,825 |
| 2026-04-07 | ₹78.35 | ₹80.00 | ₹75.92 | ₹77.62 | 2,256,754 |
| 2026-04-06 | ₹80.00 | ₹80.67 | ₹77.70 | ₹78.71 | 1,937,640 |
| 2026-04-02 | ₹79.11 | ₹81.90 | ₹76.61 | ₹79.97 | 3,738,221 |
| 2026-04-01 | ₹77.36 | ₹81.84 | ₹76.00 | ₹81.15 | 5,106,122 |
| 2026-03-30 | ₹78.89 | ₹80.69 | ₹72.55 | ₹73.65 | 4,247,843 |
| 2026-03-27 | ₹77.40 | ₹81.00 | ₹76.15 | ₹80.24 | 7,619,942 |
| 2026-03-25 | ₹75.90 | ₹79.10 | ₹74.87 | ₹77.43 | 4,347,043 |
| 2026-03-24 | ₹73.25 | ₹75.97 | ₹72.15 | ₹74.92 | 4,479,655 |
| 2026-03-23 | ₹73.95 | ₹73.95 | ₹70.01 | ₹70.50 | 2,606,235 |
| 2026-03-20 | ₹74.30 | ₹77.89 | ₹73.32 | ₹74.83 | 8,625,900 |
| 2026-03-19 | ₹71.85 | ₹73.47 | ₹70.70 | ₹71.94 | 1,998,798 |
| 2026-03-18 | ₹69.19 | ₹74.50 | ₹69.11 | ₹72.78 | 3,210,011 |
| 2026-03-17 | ₹70.38 | ₹70.79 | ₹67.50 | ₹68.51 | 2,531,486 |
| 2026-03-16 | ₹71.50 | ₹72.13 | ₹68.51 | ₹69.61 | 2,560,961 |
| 2026-03-13 | ₹77.99 | ₹77.99 | ₹70.56 | ₹71.50 | 4,246,969 |
| 2026-03-12 | ₹76.99 | ₹82.82 | ₹72.45 | ₹79.19 | 20,819,127 |
| 2026-03-11 | ₹67.01 | ₹75.62 | ₹67.01 | ₹75.62 | 18,948,664 |
| 2026-03-10 | ₹61.94 | ₹63.23 | ₹61.30 | ₹63.02 | 982,696 |
| 2026-03-09 | ₹61.40 | ₹61.85 | ₹60.15 | ₹61.10 | 1,529,106 |
| 2026-03-06 | ₹64.29 | ₹65.49 | ₹63.20 | ₹63.42 | 1,332,228 |
| 2026-03-05 | ₹65.98 | ₹66.38 | ₹63.00 | ₹64.20 | 2,029,717 |
| 2026-03-04 | ₹67.00 | ₹67.00 | ₹65.00 | ₹65.33 | 1,371,171 |
| 2026-03-02 | ₹66.01 | ₹69.73 | ₹66.01 | ₹67.83 | 1,301,983 |
| 2026-02-27 | ₹69.50 | ₹69.75 | ₹68.50 | ₹69.12 | 591,602 |
| 2026-02-26 | ₹69.00 | ₹70.70 | ₹69.00 | ₹69.80 | 600,775 |
| 2026-02-25 | ₹69.59 | ₹70.36 | ₹68.44 | ₹68.90 | 910,832 |
| 2026-02-24 | ₹69.75 | ₹69.95 | ₹68.86 | ₹69.41 | 673,737 |
| 2026-02-23 | ₹70.72 | ₹71.72 | ₹69.80 | ₹69.95 | 638,686 |
| 2026-02-20 | ₹70.95 | ₹71.25 | ₹69.86 | ₹70.50 | 959,979 |
| 2026-02-19 | ₹74.00 | ₹74.03 | ₹70.40 | ₹71.24 | 1,048,508 |
| 2026-02-18 | ₹74.26 | ₹75.23 | ₹73.25 | ₹74.09 | 634,133 |
| 2026-02-17 | ₹72.20 | ₹74.88 | ₹71.85 | ₹74.42 | 782,051 |
| 2026-02-16 | ₹73.00 | ₹73.65 | ₹71.96 | ₹72.24 | 1,150,611 |
| 2026-02-13 | ₹75.00 | ₹75.10 | ₹72.93 | ₹73.07 | 958,172 |
| 2026-02-12 | ₹76.61 | ₹76.61 | ₹75.10 | ₹75.61 | 911,194 |
| 2026-02-11 | ₹79.11 | ₹79.66 | ₹75.60 | ₹76.00 | 1,712,953 |
| 2026-02-10 | ₹74.13 | ₹79.39 | ₹73.80 | ₹79.11 | 3,843,396 |
| 2026-02-09 | ₹70.25 | ₹75.02 | ₹68.17 | ₹73.78 | 4,171,670 |
| 2026-02-06 | ₹73.64 | ₹73.80 | ₹71.31 | ₹72.25 | 1,490,918 |
| 2026-02-05 | ₹73.73 | ₹75.34 | ₹72.85 | ₹73.94 | 1,143,511 |
| 2026-02-04 | ₹72.11 | ₹74.00 | ₹71.16 | ₹73.78 | 1,086,960 |
| 2026-02-03 | ₹74.50 | ₹74.79 | ₹71.15 | ₹72.32 | 797,669 |
| 2026-02-02 | ₹69.00 | ₹71.49 | ₹67.97 | ₹70.97 | 1,088,719 |
| 2026-02-01 | ₹70.99 | ₹71.59 | ₹68.43 | ₹69.23 | 1,026,253 |
| 2026-01-30 | ₹69.32 | ₹71.75 | ₹68.40 | ₹71.12 | 1,158,961 |
| 2026-01-29 | ₹71.16 | ₹72.20 | ₹68.46 | ₹70.12 | 1,321,046 |
| 2026-01-28 | ₹70.02 | ₹71.50 | ₹69.89 | ₹71.19 | 1,333,373 |
| 2026-01-27 | ₹70.02 | ₹71.00 | ₹68.20 | ₹69.61 | 1,245,483 |
| 2026-01-23 | ₹72.50 | ₹72.88 | ₹69.30 | ₹69.85 | 1,039,810 |
| 2026-01-22 | ₹73.18 | ₹74.81 | ₹72.35 | ₹72.71 | 995,834 |
| 2026-01-21 | ₹74.46 | ₹75.08 | ₹71.65 | ₹72.62 | 1,532,474 |
| 2026-01-20 | ₹77.46 | ₹77.49 | ₹74.05 | ₹74.46 | 1,592,038 |
| 2026-01-19 | ₹76.75 | ₹79.35 | ₹75.98 | ₹77.46 | 3,062,003 |
| 2026-01-16 | ₹72.95 | ₹77.24 | ₹72.31 | ₹76.47 | 3,999,140 |
| 2026-01-14 | ₹70.39 | ₹75.10 | ₹70.29 | ₹72.16 | 4,079,086 |
| 2026-01-13 | ₹70.97 | ₹71.29 | ₹69.69 | ₹70.32 | 772,751 |
| 2026-01-12 | ₹70.43 | ₹70.99 | ₹68.65 | ₹70.42 | 1,126,925 |
| 2026-01-09 | ₹71.60 | ₹72.32 | ₹70.10 | ₹70.28 | 954,610 |
| 2026-01-08 | ₹74.01 | ₹74.70 | ₹71.03 | ₹71.43 | 979,091 |
| 2026-01-07 | ₹74.14 | ₹74.75 | ₹73.46 | ₹74.15 | 604,284 |
| 2026-01-06 | ₹75.68 | ₹75.68 | ₹73.43 | ₹74.32 | 1,707,212 |
| 2026-01-05 | ₹76.55 | ₹77.60 | ₹74.59 | ₹75.68 | 960,840 |
| 2026-01-02 | ₹77.25 | ₹78.38 | ₹76.20 | ₹76.75 | 1,774,464 |
| 2026-01-01 | ₹78.42 | ₹78.94 | ₹76.25 | ₹76.97 | 560,707 |
Electrosteel Castings Share Price Performance Analysis (Jan 2003 - May 2026)
ELECTCAST price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-1.92%
₹76.97 → ₹75.49
Year to Date
Price Volatility
8.94%
Low Volatility
Year to Date
Average Daily Volume
3,005,117
Year to Date Average
NSE Exchange
Electrosteel Castings Share Price History – Frequently Asked Questions
Common questions about ELECTCAST historical data and records. For live price, key ratios and fundamentals, see ELECTCAST stock price BSE.
What is the all-time high share price of Electrosteel Castings (ELECTCAST)?
The all-time high share price of Electrosteel Castings was ₹236.6 recorded on September 13, 2024 on the NSE exchange.
What is the all-time low share price of Electrosteel Castings (ELECTCAST)?
The all-time low share price of Electrosteel Castings was ₹8.0 recorded on March 23, 2020 on the NSE exchange.
How can I download ELECTCAST historical share price data?
You can download Electrosteel Castings historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ELECTCAST shares?
The highest trading volume day for Electrosteel Castings was 31,207,961 shares traded on August 25, 2023 on the NSE exchange, with share price at ₹66.3.