Electrosteel Castings Limited Recent Share Price (BSE:500128)

BSE:500128 - Electrosteel Castings Ltd. Electrosteel Castings Limited
Sector: Materials, Industry: Steel

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 May 2016	INR	18.25	18.25	17.6	17.75	17.75	-0.15 (-0.84%)	46,628
26 May 2016	INR	17.85	18	17.65	17.9	17.9	+0.05 (+0.28%)	30,923
25 May 2016	INR	17.7	18.05	17.65	17.85	17.85	+0.2 (+1.13%)	24,872
24 May 2016	INR	18.05	18.1	17.3	17.65	17.65	-0.55 (-3.02%)	129,057
23 May 2016	INR	18.65	18.65	18.1	18.2	18.2	-0.1 (-0.55%)	27,639
20 May 2016	INR	18.45	18.5	18.25	18.3	18.3	-0.15 (-0.81%)	52,150
19 May 2016	INR	18.6	18.75	18.4	18.45	18.45	-0.05 (-0.27%)	25,090
18 May 2016	INR	18.3	18.6	18.25	18.5	18.5	+0.1 (+0.54%)	31,928
17 May 2016	INR	18.65	18.75	18.3	18.4	18.4	-0.1 (-0.54%)	45,612
16 May 2016	INR	19	19.6	18.3	18.5	18.5	-0.4 (-2.12%)	100,773
13 May 2016	INR	18.9	19	18.85	18.9	18.9	-0.3 (-1.56%)	38,793
12 May 2016	INR	19.15	19.3	18.75	19.2	19.2	+0.35 (+1.86%)	61,613
11 May 2016	INR	18.7	19.25	18.65	18.85	18.85	0.0 (0.0%)	79,267
10 May 2016	INR	18.75	18.95	18.4	18.85	18.85	+0.4 (+2.17%)	48,310
9 May 2016	INR	18.4	18.6	18.25	18.45	18.45	+0.2 (+1.10%)	32,061
6 May 2016	INR	18.2	18.4	18.1	18.25	18.25	-0.05 (-0.27%)	31,801
5 May 2016	INR	18.55	18.6	18.2	18.3	18.3	-0.15 (-0.81%)	79,679
4 May 2016	INR	18.65	18.75	18.35	18.45	18.45	-0.1 (-0.54%)	29,015
3 May 2016	INR	19	19.1	18.5	18.55	18.55	-0.25 (-1.33%)	47,587
2 May 2016	INR	18.95	19.2	18.75	18.8	18.8	-0.1 (-0.53%)	53,017
29 Apr 2016	INR	19	19.3	18.85	18.9	18.9	-0.15 (-0.79%)	77,559
28 Apr 2016	INR	19.55	19.6	18.95	19.05	19.05	-0.35 (-1.80%)	123,618
27 Apr 2016	INR	19.25	19.55	19.2	19.4	19.4	+0.35 (+1.84%)	108,000
26 Apr 2016	INR	18.95	19.35	18.8	19.05	19.05	+0.25 (+1.33%)	90,924
25 Apr 2016	INR	19	19.15	18.7	18.8	18.8	-0.2 (-1.05%)	45,976
22 Apr 2016	INR	19.05	19.2	18.7	19	19	+0.1 (+0.53%)	83,175
21 Apr 2016	INR	19.15	19.6	18.7	18.9	18.9	-0.05 (-0.26%)	126,751
20 Apr 2016	INR	18.6	19.2	18.55	18.95	18.95	+0.55 (+2.99%)	140,546
18 Apr 2016	INR	18.6	18.85	18.25	18.4	18.4	-0.15 (-0.81%)	142,462
13 Apr 2016	INR	18.75	19.2	18.5	18.55	18.55	+0.15 (+0.82%)	207,764

See Xignite Response |