Price Data Selection & Download
Electrotherm Share Price All Time Records & Statistics (Aug 2007 - Sep 2026)
4703 daily OHLCV records on NSE from Aug. 2007 to Sept. 2026. For live price, key ratios and fundamentals, see Electrotherm share price screener.
Share Price All Time High
₹1455.00
December 12, 2024
NSE Exchange
Share Price All Time Low
₹13.15
October 23, 2013
NSE Exchange
Highest Volume Trading Day
1,603,382
June 10, 2026 • ₹1146.80
NSE Exchange
Share Price History Data (Aug 2007 - Sep 2026)
ELECTHERM daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹932.00 | ₹947.00 | ₹920.00 | ₹925.50 | 12,959 |
| 2026-09-17 | ₹949.85 | ₹949.85 | ₹920.00 | ₹932.65 | 7,800 |
| 2026-09-16 | ₹956.65 | ₹957.90 | ₹916.05 | ₹941.15 | 6,788 |
| 2026-09-15 | ₹956.30 | ₹988.30 | ₹926.50 | ₹945.35 | 16,105 |
| 2026-09-11 | ₹943.00 | ₹972.00 | ₹934.65 | ₹956.30 | 225,365 |
| 2026-09-10 | ₹963.45 | ₹968.30 | ₹940.00 | ₹943.00 | 13,574 |
| 2026-09-09 | ₹956.00 | ₹971.90 | ₹950.00 | ₹965.00 | 10,148 |
| 2026-09-08 | ₹966.40 | ₹981.30 | ₹961.20 | ₹964.60 | 6,936 |
| 2026-09-07 | ₹980.90 | ₹990.90 | ₹965.00 | ₹966.40 | 15,422 |
| 2026-09-04 | ₹979.90 | ₹999.90 | ₹979.90 | ₹980.90 | 7,385 |
| 2026-09-03 | ₹1001.25 | ₹1007.60 | ₹977.00 | ₹979.90 | 9,319 |
| 2026-09-02 | ₹995.60 | ₹1005.90 | ₹981.10 | ₹1000.10 | 7,593 |
| 2026-09-01 | ₹990.10 | ₹1015.30 | ₹981.70 | ₹997.25 | 11,055 |
| 2026-08-31 | ₹1014.00 | ₹1014.00 | ₹988.60 | ₹990.60 | 12,209 |
| 2026-08-28 | ₹1031.80 | ₹1034.80 | ₹1012.90 | ₹1016.10 | 9,988 |
| 2026-08-27 | ₹1032.70 | ₹1042.00 | ₹1030.00 | ₹1032.90 | 8,555 |
| 2026-08-26 | ₹1048.90 | ₹1075.00 | ₹1021.00 | ₹1038.30 | 9,874 |
| 2026-08-25 | ₹1054.70 | ₹1057.80 | ₹1022.90 | ₹1049.00 | 10,573 |
| 2026-08-24 | ₹1052.00 | ₹1074.00 | ₹1043.60 | ₹1054.40 | 4,056 |
| 2026-08-21 | ₹1024.70 | ₹1059.90 | ₹1016.20 | ₹1052.20 | 25,780 |
| 2026-08-20 | ₹1033.90 | ₹1053.80 | ₹1003.00 | ₹1012.90 | 8,554 |
| 2026-08-19 | ₹1029.60 | ₹1059.00 | ₹1016.10 | ₹1033.90 | 15,980 |
| 2026-08-18 | ₹986.70 | ₹1059.00 | ₹959.90 | ₹1024.10 | 82,284 |
| 2026-08-17 | ₹990.00 | ₹1005.20 | ₹970.00 | ₹974.80 | 15,360 |
| 2026-08-14 | ₹1012.20 | ₹1028.60 | ₹995.00 | ₹1003.50 | 8,897 |
| 2026-08-13 | ₹1007.30 | ₹1055.00 | ₹1007.30 | ₹1011.50 | 42,116 |
| 2026-08-12 | ₹1016.20 | ₹1045.00 | ₹1001.40 | ₹1012.40 | 6,998 |
| 2026-08-11 | ₹1013.60 | ₹1050.00 | ₹1009.10 | ₹1018.50 | 20,881 |
| 2026-08-10 | ₹993.70 | ₹1059.00 | ₹990.00 | ₹1021.40 | 72,643 |
| 2026-08-07 | ₹1001.70 | ₹1018.90 | ₹990.00 | ₹995.30 | 11,199 |
| 2026-08-06 | ₹992.00 | ₹1029.90 | ₹992.00 | ₹1007.70 | 14,919 |
| 2026-08-05 | ₹975.00 | ₹1064.80 | ₹961.40 | ₹1007.80 | 91,552 |
| 2026-08-04 | ₹1006.50 | ₹1019.00 | ₹1001.00 | ₹1010.00 | 6,167 |
| 2026-08-03 | ₹1010.40 | ₹1064.90 | ₹1000.00 | ₹1008.00 | 29,706 |
| 2026-07-31 | ₹1019.10 | ₹1021.00 | ₹1001.00 | ₹1007.60 | 4,293 |
| 2026-07-30 | ₹1010.00 | ₹1022.60 | ₹1000.00 | ₹1008.10 | 5,002 |
| 2026-07-29 | ₹1027.90 | ₹1027.90 | ₹1001.00 | ₹1008.70 | 7,401 |
| 2026-07-28 | ₹1030.60 | ₹1036.90 | ₹1003.00 | ₹1016.10 | 9,025 |
| 2026-07-27 | ₹1039.00 | ₹1047.00 | ₹1000.00 | ₹1030.20 | 15,666 |
| 2026-07-24 | ₹1029.00 | ₹1097.10 | ₹990.10 | ₹1008.20 | 55,825 |
| 2026-07-23 | ₹1030.00 | ₹1039.20 | ₹981.00 | ₹997.40 | 10,969 |
| 2026-07-22 | ₹1040.00 | ₹1045.20 | ₹1025.00 | ₹1030.00 | 10,224 |
| 2026-07-21 | ₹1069.00 | ₹1073.80 | ₹1021.00 | ₹1047.80 | 10,404 |
| 2026-07-20 | ₹1052.10 | ₹1075.80 | ₹1045.10 | ₹1068.50 | 12,390 |
| 2026-07-17 | ₹1084.00 | ₹1084.00 | ₹1034.50 | ₹1052.10 | 12,986 |
| 2026-07-16 | ₹1120.10 | ₹1145.00 | ₹1051.20 | ₹1061.50 | 18,721 |
| 2026-07-15 | ₹1083.30 | ₹1097.90 | ₹1070.00 | ₹1077.90 | 9,774 |
| 2026-07-14 | ₹1115.00 | ₹1115.00 | ₹1080.00 | ₹1082.80 | 6,421 |
| 2026-07-13 | ₹1122.00 | ₹1150.40 | ₹1090.00 | ₹1099.60 | 43,313 |
| 2026-07-10 | ₹1130.60 | ₹1130.60 | ₹1108.20 | ₹1119.50 | 9,222 |
| 2026-07-09 | ₹1116.10 | ₹1137.70 | ₹1110.00 | ₹1119.10 | 9,094 |
| 2026-07-08 | ₹1165.80 | ₹1174.00 | ₹1090.00 | ₹1110.90 | 37,954 |
| 2026-07-07 | ₹1229.90 | ₹1229.90 | ₹1150.00 | ₹1164.20 | 28,490 |
| 2026-07-06 | ₹1225.00 | ₹1277.00 | ₹1202.60 | ₹1230.50 | 124,370 |
| 2026-07-03 | ₹1090.00 | ₹1200.30 | ₹1090.00 | ₹1200.30 | 74,994 |
| 2026-07-02 | ₹1123.80 | ₹1123.80 | ₹1085.00 | ₹1091.20 | 14,827 |
| 2026-07-01 | ₹1129.00 | ₹1129.00 | ₹1088.00 | ₹1100.50 | 17,494 |
| 2026-06-30 | ₹1165.50 | ₹1185.50 | ₹1073.20 | ₹1097.90 | 65,490 |
| 2026-06-29 | ₹1139.55 | ₹1212.90 | ₹1116.60 | ₹1165.50 | 89,968 |
| 2026-06-25 | ₹1081.00 | ₹1199.00 | ₹1065.05 | ₹1139.55 | 91,365 |
| 2026-06-24 | ₹1058.00 | ₹1149.00 | ₹1050.00 | ₹1101.20 | 43,579 |
| 2026-06-23 | ₹1052.70 | ₹1152.65 | ₹1050.20 | ₹1075.35 | 56,281 |
| 2026-06-22 | ₹1074.95 | ₹1103.70 | ₹1040.10 | ₹1052.70 | 14,536 |
| 2026-06-19 | ₹1082.00 | ₹1121.00 | ₹1055.00 | ₹1073.70 | 26,332 |
| 2026-06-18 | ₹1130.00 | ₹1132.00 | ₹1068.00 | ₹1081.50 | 25,478 |
| 2026-06-17 | ₹1141.05 | ₹1176.00 | ₹1089.00 | ₹1119.85 | 54,058 |
| 2026-06-16 | ₹1149.00 | ₹1197.85 | ₹1108.00 | ₹1141.50 | 103,620 |
| 2026-06-15 | ₹1200.00 | ₹1223.95 | ₹1112.00 | ₹1122.25 | 59,434 |
| 2026-06-12 | ₹1190.10 | ₹1226.00 | ₹1165.05 | ₹1190.10 | 119,156 |
| 2026-06-11 | ₹1125.00 | ₹1231.00 | ₹1102.00 | ₹1182.65 | 533,410 |
| 2026-06-10 | ₹1015.00 | ₹1179.90 | ₹981.25 | ₹1146.80 | 1,603,382 |
| 2026-06-09 | ₹874.05 | ₹1063.70 | ₹870.00 | ₹1018.85 | 258,161 |
| 2026-06-08 | ₹979.30 | ₹979.30 | ₹846.45 | ₹886.45 | 24,781 |
| 2026-06-05 | ₹999.40 | ₹1010.95 | ₹961.00 | ₹970.60 | 13,924 |
| 2026-06-04 | ₹998.85 | ₹1030.00 | ₹982.45 | ₹999.40 | 31,486 |
| 2026-06-03 | ₹1025.00 | ₹1051.30 | ₹985.60 | ₹998.85 | 60,219 |
| 2026-06-02 | ₹931.10 | ₹1099.00 | ₹890.10 | ₹1028.30 | 713,137 |
| 2026-06-01 | ₹852.00 | ₹1054.50 | ₹844.05 | ₹941.30 | 463,662 |
| 2026-05-29 | ₹789.00 | ₹919.00 | ₹778.00 | ₹883.35 | 95,305 |
| 2026-05-27 | ₹815.00 | ₹815.00 | ₹756.10 | ₹779.40 | 28,822 |
| 2026-05-26 | ₹772.45 | ₹830.60 | ₹766.15 | ₹789.15 | 89,925 |
| 2026-05-25 | ₹773.85 | ₹791.90 | ₹750.00 | ₹771.00 | 58,887 |
| 2026-05-22 | ₹874.00 | ₹885.60 | ₹770.60 | ₹773.85 | 213,378 |
| 2026-05-21 | ₹680.10 | ₹850.60 | ₹680.10 | ₹850.60 | 161,995 |
| 2026-05-20 | ₹705.20 | ₹725.90 | ₹701.50 | ₹708.85 | 22,376 |
| 2026-05-19 | ₹703.25 | ₹706.45 | ₹684.00 | ₹699.30 | 22,220 |
| 2026-05-18 | ₹713.55 | ₹713.55 | ₹682.00 | ₹701.45 | 7,335 |
| 2026-05-15 | ₹723.95 | ₹729.95 | ₹710.10 | ₹713.55 | 7,349 |
| 2026-05-14 | ₹756.70 | ₹759.00 | ₹715.50 | ₹731.90 | 9,225 |
| 2026-05-13 | ₹731.35 | ₹768.00 | ₹704.05 | ₹743.80 | 14,438 |
| 2026-05-12 | ₹737.35 | ₹740.95 | ₹720.00 | ₹722.05 | 10,253 |
| 2026-05-11 | ₹758.00 | ₹776.00 | ₹733.55 | ₹747.65 | 9,350 |
| 2026-05-08 | ₹791.70 | ₹793.40 | ₹751.10 | ₹758.50 | 12,865 |
| 2026-05-07 | ₹805.10 | ₹820.00 | ₹782.90 | ₹787.75 | 9,888 |
| 2026-05-06 | ₹787.40 | ₹815.95 | ₹787.40 | ₹801.25 | 8,295 |
| 2026-05-05 | ₹793.40 | ₹797.90 | ₹781.00 | ₹790.65 | 8,652 |
| 2026-05-04 | ₹819.00 | ₹855.25 | ₹801.50 | ₹805.50 | 10,805 |
| 2026-04-30 | ₹839.90 | ₹839.90 | ₹790.30 | ₹807.15 | 16,445 |
| 2026-04-29 | ₹877.00 | ₹877.00 | ₹830.05 | ₹838.50 | 18,119 |
| 2026-04-28 | ₹885.00 | ₹926.40 | ₹845.60 | ₹863.60 | 275,761 |
| 2026-04-27 | ₹724.65 | ₹866.80 | ₹721.20 | ₹866.80 | 213,024 |
| 2026-04-24 | ₹768.55 | ₹768.55 | ₹716.00 | ₹722.35 | 14,626 |
| 2026-04-23 | ₹770.75 | ₹770.95 | ₹738.20 | ₹745.40 | 9,607 |
| 2026-04-22 | ₹775.05 | ₹775.05 | ₹752.00 | ₹766.60 | 7,125 |
| 2026-04-21 | ₹762.65 | ₹778.70 | ₹749.70 | ₹775.05 | 22,478 |
| 2026-04-20 | ₹734.30 | ₹779.00 | ₹734.30 | ₹756.85 | 16,968 |
| 2026-04-17 | ₹732.45 | ₹752.80 | ₹709.05 | ₹745.35 | 22,135 |
| 2026-04-16 | ₹715.10 | ₹732.95 | ₹710.15 | ₹723.40 | 19,015 |
| 2026-04-15 | ₹726.80 | ₹726.80 | ₹704.50 | ₹714.20 | 21,776 |
| 2026-04-13 | ₹700.00 | ₹721.95 | ₹679.80 | ₹702.30 | 16,404 |
| 2026-04-10 | ₹679.95 | ₹725.00 | ₹677.00 | ₹717.85 | 25,329 |
| 2026-04-09 | ₹658.00 | ₹678.60 | ₹636.90 | ₹674.00 | 20,848 |
| 2026-04-08 | ₹628.55 | ₹666.95 | ₹610.80 | ₹654.55 | 34,310 |
| 2026-04-07 | ₹593.55 | ₹622.15 | ₹580.00 | ₹601.50 | 21,171 |
| 2026-04-06 | ₹595.05 | ₹598.75 | ₹578.00 | ₹593.55 | 6,556 |
| 2026-04-02 | ₹552.45 | ₹600.00 | ₹552.45 | ₹594.65 | 25,114 |
| 2026-04-01 | ₹569.00 | ₹587.55 | ₹569.00 | ₹577.95 | 21,822 |
| 2026-03-30 | ₹569.40 | ₹585.95 | ₹551.00 | ₹555.35 | 51,381 |
| 2026-03-27 | ₹592.10 | ₹595.60 | ₹555.00 | ₹567.10 | 69,247 |
| 2026-03-25 | ₹610.00 | ₹623.95 | ₹584.80 | ₹596.00 | 36,841 |
| 2026-03-24 | ₹606.90 | ₹629.00 | ₹594.10 | ₹603.30 | 60,742 |
| 2026-03-23 | ₹647.80 | ₹648.10 | ₹580.25 | ₹590.85 | 68,608 |
| 2026-03-20 | ₹614.45 | ₹664.70 | ₹612.55 | ₹657.65 | 108,985 |
| 2026-03-19 | ₹626.80 | ₹635.00 | ₹603.00 | ₹607.60 | 25,699 |
| 2026-03-18 | ₹640.80 | ₹652.45 | ₹622.95 | ₹626.80 | 40,066 |
| 2026-03-17 | ₹625.55 | ₹671.25 | ₹618.65 | ₹647.25 | 77,654 |
| 2026-03-16 | ₹571.00 | ₹637.70 | ₹559.90 | ₹625.00 | 262,604 |
| 2026-03-13 | ₹612.00 | ₹614.95 | ₹567.10 | ₹577.90 | 46,972 |
| 2026-03-12 | ₹618.60 | ₹620.00 | ₹596.85 | ₹612.00 | 11,126 |
| 2026-03-11 | ₹634.35 | ₹641.90 | ₹604.80 | ₹613.50 | 47,881 |
| 2026-03-10 | ₹643.30 | ₹645.20 | ₹620.55 | ₹626.50 | 22,255 |
| 2026-03-09 | ₹660.50 | ₹665.25 | ₹612.70 | ₹631.30 | 114,033 |
| 2026-03-06 | ₹654.75 | ₹674.00 | ₹641.50 | ₹664.55 | 36,311 |
| 2026-03-05 | ₹682.00 | ₹682.00 | ₹652.00 | ₹654.75 | 12,390 |
| 2026-03-04 | ₹697.65 | ₹697.65 | ₹660.00 | ₹662.20 | 33,273 |
| 2026-03-02 | ₹711.00 | ₹711.00 | ₹671.05 | ₹701.15 | 24,453 |
| 2026-02-27 | ₹725.00 | ₹725.00 | ₹711.95 | ₹717.55 | 4,778 |
| 2026-02-26 | ₹746.75 | ₹746.80 | ₹714.60 | ₹723.00 | 9,836 |
| 2026-02-25 | ₹728.35 | ₹776.05 | ₹717.50 | ₹747.20 | 171,299 |
| 2026-02-24 | ₹723.35 | ₹723.35 | ₹708.50 | ₹717.60 | 8,259 |
| 2026-02-23 | ₹734.85 | ₹759.00 | ₹715.90 | ₹729.20 | 7,302 |
| 2026-02-20 | ₹725.80 | ₹739.65 | ₹719.35 | ₹734.85 | 9,025 |
| 2026-02-19 | ₹760.00 | ₹760.00 | ₹710.00 | ₹721.50 | 18,731 |
| 2026-02-18 | ₹742.20 | ₹755.40 | ₹730.10 | ₹747.95 | 12,526 |
| 2026-02-17 | ₹753.85 | ₹753.85 | ₹728.35 | ₹743.95 | 6,208 |
| 2026-02-16 | ₹736.50 | ₹743.20 | ₹725.50 | ₹733.40 | 10,713 |
| 2026-02-13 | ₹755.00 | ₹755.00 | ₹735.00 | ₹736.50 | 14,373 |
| 2026-02-12 | ₹789.35 | ₹789.35 | ₹731.00 | ₹760.15 | 63,723 |
| 2026-02-11 | ₹781.00 | ₹805.00 | ₹752.10 | ₹789.35 | 21,693 |
| 2026-02-10 | ₹772.10 | ₹798.00 | ₹770.10 | ₹773.45 | 21,925 |
| 2026-02-09 | ₹804.20 | ₹823.00 | ₹779.65 | ₹791.75 | 26,900 |
| 2026-02-06 | ₹778.40 | ₹799.00 | ₹753.10 | ₹785.00 | 20,465 |
| 2026-02-05 | ₹796.55 | ₹796.55 | ₹760.50 | ₹767.15 | 17,194 |
| 2026-02-04 | ₹803.75 | ₹803.90 | ₹785.00 | ₹796.55 | 11,107 |
| 2026-02-03 | ₹798.70 | ₹836.05 | ₹780.60 | ₹803.75 | 14,453 |
| 2026-02-02 | ₹795.50 | ₹795.50 | ₹760.30 | ₹766.80 | 6,278 |
| 2026-02-01 | ₹803.05 | ₹807.40 | ₹767.00 | ₹779.90 | 11,434 |
| 2026-01-30 | ₹776.20 | ₹814.30 | ₹776.20 | ₹802.65 | 5,878 |
| 2026-01-29 | ₹811.00 | ₹831.95 | ₹782.25 | ₹788.00 | 17,652 |
| 2026-01-28 | ₹800.00 | ₹829.95 | ₹785.80 | ₹820.85 | 10,844 |
| 2026-01-27 | ₹787.85 | ₹804.10 | ₹775.20 | ₹786.80 | 12,743 |
| 2026-01-23 | ₹825.00 | ₹825.00 | ₹790.00 | ₹799.85 | 9,709 |
| 2026-01-22 | ₹839.10 | ₹839.10 | ₹805.00 | ₹810.20 | 12,688 |
| 2026-01-21 | ₹860.15 | ₹860.15 | ₹809.00 | ₹826.70 | 23,564 |
| 2026-01-20 | ₹842.20 | ₹886.00 | ₹840.00 | ₹855.85 | 16,310 |
| 2026-01-19 | ₹886.00 | ₹889.70 | ₹855.00 | ₹861.55 | 9,647 |
| 2026-01-16 | ₹880.00 | ₹889.45 | ₹865.00 | ₹870.50 | 14,329 |
| 2026-01-14 | ₹885.00 | ₹895.55 | ₹873.75 | ₹880.75 | 14,571 |
| 2026-01-13 | ₹910.00 | ₹914.70 | ₹861.25 | ₹881.10 | 29,399 |
| 2026-01-12 | ₹855.25 | ₹922.00 | ₹855.25 | ₹907.45 | 17,808 |
| 2026-01-09 | ₹900.00 | ₹924.00 | ₹877.80 | ₹889.55 | 14,889 |
| 2026-01-08 | ₹909.05 | ₹923.35 | ₹890.00 | ₹893.20 | 26,132 |
| 2026-01-07 | ₹921.00 | ₹936.95 | ₹902.50 | ₹930.00 | 16,283 |
| 2026-01-06 | ₹948.95 | ₹949.40 | ₹905.00 | ₹920.50 | 64,202 |
| 2026-01-05 | ₹888.00 | ₹972.90 | ₹887.05 | ₹930.75 | 731,515 |
| 2026-01-02 | ₹877.60 | ₹889.80 | ₹860.05 | ₹868.90 | 7,676 |
| 2026-01-01 | ₹877.75 | ₹888.10 | ₹872.60 | ₹877.60 | 5,921 |
Electrotherm Share Price Performance Analysis (Aug 2007 - Sep 2026)
ELECTHERM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+5.46%
₹877.60 → ₹925.50
Year to Date
Price Volatility
19.17%
Medium Volatility
Year to Date
Average Daily Volume
57,568
Year to Date Average
NSE Exchange
Electrotherm Share Price History – Frequently Asked Questions
Common questions about ELECTHERM historical data and records. Analyse Electrotherm ownership pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of Electrotherm (ELECTHERM)?
The all-time high share price of Electrotherm was ₹1455.0 recorded on December 12, 2024 on the NSE exchange.
What is the all-time low share price of Electrotherm (ELECTHERM)?
The all-time low share price of Electrotherm was ₹13.15 recorded on October 23, 2013 on the NSE exchange.
How can I download ELECTHERM historical share price data?
You can download Electrotherm 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 ELECTHERM shares?
The highest trading volume day for Electrotherm was 1,603,382 shares traded on June 10, 2026 on the NSE exchange, with share price at ₹1146.8.