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
12 Apr 2016	INR	18.7	18.8	18.3	18.4	18.4	-0.2 (-1.08%)	102,990
11 Apr 2016	INR	18.5	18.9	18.5	18.6	18.6	+0.2 (+1.09%)	53,729
8 Apr 2016	INR	18.45	18.65	18.3	18.4	18.4	0.0 (0.0%)	79,671
7 Apr 2016	INR	19.25	19.25	18.2	18.4	18.4	-0.5 (-2.65%)	124,199
6 Apr 2016	INR	18.65	19.1	18.6	18.9	18.9	+0.25 (+1.34%)	41,974
5 Apr 2016	INR	18.75	18.9	18.5	18.65	18.65	-0.05 (-0.27%)	36,644
4 Apr 2016	INR	19	19	18.45	18.7	18.7	+0.15 (+0.81%)	51,986
1 Apr 2016	INR	19.15	19.2	18.4	18.55	18.55	-0.35 (-1.85%)	102,601
31 Mar 2016	INR	19.05	19.3	18.85	18.9	18.9	-0.45 (-2.33%)	24,412
30 Mar 2016	INR	18.85	19.55	18.85	19.35	19.35	+0.65 (+3.48%)	119,461
29 Mar 2016	INR	18.75	18.85	18.25	18.7	18.7	+0.05 (+0.27%)	53,821
28 Mar 2016	INR	19.2	19.2	18.5	18.65	18.65	-0.5 (-2.61%)	187,695
23 Mar 2016	INR	19.4	19.7	19	19.15	19.15	-0.4 (-2.05%)	54,086
22 Mar 2016	INR	18.95	20	18.85	19.55	19.55	+0.85 (+4.55%)	437,387
21 Mar 2016	INR	19.25	19.25	18.5	18.7	18.7	0.0 (0.0%)	95,397
18 Mar 2016	INR	18.25	19.05	18.1	18.7	18.7	+0.5 (+2.75%)	148,055
17 Mar 2016	INR	18.4	18.55	18.1	18.2	18.2	0.0 (0.0%)	47,130
16 Mar 2016	INR	18.25	18.4	18	18.2	18.2	+0.05 (+0.28%)	52,109
15 Mar 2016	INR	18.55	18.55	18	18.15	18.15	-0.5 (-2.68%)	44,834
14 Mar 2016	INR	18.3	18.9	18.25	18.65	18.65	+0.35 (+1.91%)	193,053
11 Mar 2016	INR	18.55	18.7	18.05	18.3	18.3	-0.05 (-0.27%)	75,842
10 Mar 2016	INR	18.7	19.3	18.35	18.35	18.35	-0.15 (-0.81%)	82,828
9 Mar 2016	INR	18.25	18.7	18.15	18.5	18.5	-0.05 (-0.27%)	56,905
8 Mar 2016	INR	18.15	19.2	18.15	18.55	18.55	-0.15 (-0.80%)	53,353
4 Mar 2016	INR	18.95	19.4	18.4	18.7	18.7	-0.5 (-2.60%)	127,127
3 Mar 2016	INR	18.65	19.65	18.4	19.2	19.2	+0.65 (+3.50%)	111,803
2 Mar 2016	INR	17.45	18.75	17.45	18.55	18.55	+0.65 (+3.63%)	186,730
1 Mar 2016	INR	17.25	18.05	17.25	17.9	17.9	+0.75 (+4.37%)	47,114
29 Feb 2016	INR	17	17.7	16.75	17.15	17.15	+0.15 (+0.88%)	55,984
26 Feb 2016	INR	17.3	17.3	16.95	17	17	-0.15 (-0.87%)	27,385

See Xignite Response |