Electrotherm India Ltd

ELTH
🏛️ india →
1,110.35
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 139.40 143.85 135.20 138.05 0.1M
2021-12-30 134.80 145.90 134.00 138.00 0.1M
2021-12-29 143.80 148.25 134.55 135.65 0.4M
2021-12-28 121.00 141.95 120.00 141.95 0.5M
2021-12-27 117.55 119.70 117.40 118.30 0.0M
2021-12-24 118.50 122.40 116.55 117.10 0.0M
2021-12-23 119.90 120.70 118.00 119.05 0.0M
2021-12-22 118.85 121.00 116.80 117.55 0.0M
2021-12-21 117.75 118.55 116.00 116.85 0.0M
2021-12-20 121.00 122.10 113.65 115.15 0.0M
2021-12-17 126.90 126.90 120.50 122.10 0.0M
2021-12-16 128.95 130.00 123.20 124.50 0.1M
2021-12-15 131.40 131.40 125.25 126.85 0.0M
2021-12-14 125.45 136.00 122.50 130.20 0.2M
2021-12-13 128.50 128.80 123.60 125.45 0.0M
2021-12-10 125.90 129.50 123.50 126.10 0.0M
2021-12-09 119.00 126.50 117.70 123.10 0.1M
2021-12-08 116.90 121.80 115.10 119.15 0.0M
2021-12-07 114.70 117.00 112.40 115.30 0.0M
2021-12-06 117.60 117.60 111.20 112.95 0.0M
2021-12-03 115.40 116.90 114.00 114.65 0.0M
2021-12-02 115.85 115.85 112.55 115.40 0.0M
2021-12-01 117.70 117.70 112.10 113.65 0.0M
2021-11-30 114.40 118.50 111.65 115.50 0.0M
2021-11-29 115.00 115.00 111.25 112.35 0.0M
2021-11-26 122.40 122.40 115.50 116.25 0.0M
2021-11-25 117.00 123.90 116.00 122.40 0.0M
2021-11-24 117.00 119.00 116.45 118.15 0.0M
2021-11-23 113.00 118.85 113.00 118.10 0.0M
2021-11-22 115.65 117.55 114.00 114.55 0.0M
2021-11-18 119.25 121.80 117.00 117.65 0.0M
2021-11-17 120.10 123.65 119.20 120.05 0.0M
2021-11-16 123.90 123.90 118.20 120.20 0.0M
2021-11-15 123.60 124.90 121.00 121.60 0.0M
2021-11-12 126.75 126.75 122.25 122.70 0.0M
2021-11-11 126.85 126.85 123.35 123.95 0.0M
2021-11-10 127.20 129.45 125.05 126.45 0.0M
2021-11-09 127.70 127.70 125.75 127.05 0.0M
2021-11-08 127.50 128.70 124.45 126.55 0.0M
2021-11-04 123.90 125.50 122.15 124.00 0.0M
2021-11-03 122.00 124.30 119.30 121.70 0.0M
2021-11-02 123.85 125.90 117.20 121.20 0.0M
2021-11-01 120.90 123.40 120.50 122.30 0.0M
2021-10-29 124.00 124.00 117.55 120.80 0.0M
2021-10-28 128.60 128.65 117.65 120.05 0.0M
2021-10-27 128.95 128.95 125.00 125.00 0.0M
2021-10-26 126.00 129.00 122.20 125.05 0.0M
2021-10-25 129.90 129.90 120.20 122.20 0.0M
2021-10-22 132.00 132.70 124.35 125.65 0.0M
2021-10-21 130.25 132.70 126.60 129.15 0.0M
2021-10-20 132.55 134.00 129.00 129.90 0.0M
2021-10-19 134.80 136.80 132.10 132.55 0.0M
2021-10-18 147.00 152.00 132.70 134.60 0.2M
2021-10-14 142.95 145.35 140.00 141.70 0.1M
2021-10-13 144.85 145.00 138.55 139.60 0.0M
2021-10-12 143.00 147.00 136.60 142.50 0.1M
2021-10-11 140.60 148.00 140.00 142.30 0.2M
2021-10-08 143.05 143.05 138.25 140.60 0.0M
2021-10-07 133.50 144.90 131.05 143.05 0.1M
2021-10-06 135.95 146.55 127.70 130.00 0.2M
2021-10-05 124.50 134.00 123.80 133.60 0.2M
2021-10-04 119.60 122.80 117.40 121.85 0.0M
2021-10-01 119.50 119.50 117.30 119.10 0.0M
2021-09-30 118.90 119.35 117.10 118.40 0.0M
2021-09-29 117.45 118.70 116.15 117.65 0.0M
2021-09-28 119.00 119.05 117.05 117.75 0.0M
2021-09-27 120.30 120.30 116.20 117.15 0.0M
2021-09-24 121.40 121.50 116.60 117.95 0.0M
2021-09-23 126.00 126.00 118.00 119.05 0.1M
2021-09-22 126.00 126.00 122.50 122.95 0.0M
2021-09-21 126.15 127.25 123.00 124.35 0.0M
2021-09-20 128.00 128.00 122.30 124.45 0.0M
2021-09-17 128.10 130.15 126.00 126.75 0.0M
2021-09-16 133.60 133.60 127.00 128.80 0.1M
2021-09-15 132.90 136.30 128.95 131.80 0.1M
2021-09-14 129.00 130.45 126.10 128.25 0.0M
2021-09-13 128.80 130.00 124.95 129.00 0.0M
2021-09-09 127.90 133.40 126.05 127.15 0.0M
2021-09-08 126.55 127.35 124.10 126.40 0.0M
2021-09-07 129.00 129.00 125.05 126.35 0.0M
2021-09-06 132.00 138.80 127.00 127.70 0.2M
2021-09-03 126.40 128.75 126.00 126.20 0.0M
2021-09-02 127.05 128.70 125.40 126.80 0.0M
2021-09-01 126.00 126.75 124.05 126.50 0.0M
2021-08-31 127.00 127.00 124.15 125.20 0.0M
2021-08-30 126.90 126.90 122.00 125.00 0.0M
2021-08-27 125.45 131.80 122.00 125.15 0.0M
2021-08-26 125.95 126.00 121.00 122.20 0.0M
2021-08-25 124.60 124.90 122.05 123.45 0.0M
2021-08-24 117.55 122.70 116.05 122.30 0.0M
2021-08-23 120.20 125.00 116.30 117.55 0.0M
2021-08-20 126.85 126.85 115.20 119.35 0.0M
2021-08-18 126.00 127.60 124.15 125.25 0.0M
2021-08-17 132.40 132.80 122.20 124.75 0.0M
2021-08-16 137.30 137.30 131.30 131.95 0.0M
2021-08-13 137.45 138.50 134.45 135.65 0.0M
2021-08-12 130.65 137.90 129.50 135.75 0.0M
2021-08-11 130.40 134.10 121.90 126.90 0.0M
2021-08-10 141.30 141.30 128.20 133.30 0.0M
2021-08-09 141.10 143.20 138.80 139.25 0.0M
2021-08-06 143.40 145.20 140.00 141.30 0.0M
2021-08-05 145.90 145.90 136.20 140.70 0.0M
2021-08-04 151.20 151.20 141.30 142.70 0.0M
2021-08-03 150.00 150.70 146.70 147.85 0.0M
2021-08-02 152.80 152.80 146.55 147.35 0.0M
2021-07-30 147.65 153.35 147.65 148.90 0.0M
2021-07-29 145.95 154.00 145.15 149.80 0.0M
2021-07-28 149.50 150.00 145.00 145.90 0.0M
2021-07-27 153.80 153.80 146.80 148.75 0.0M
2021-07-26 152.00 155.50 150.00 151.35 0.0M
2021-07-23 156.55 156.60 150.55 153.50 0.0M
2021-07-22 152.50 157.55 151.75 152.80 0.0M
2021-07-20 155.00 156.90 151.10 152.00 0.0M
2021-07-19 155.10 159.25 155.00 155.50 0.0M
2021-07-16 155.80 161.00 155.15 159.80 0.0M
2021-07-15 161.65 161.80 154.60 155.20 0.0M
2021-07-14 162.30 162.80 155.25 158.65 0.0M
2021-07-13 154.00 164.80 153.10 161.65 0.1M
2021-07-12 153.05 156.90 151.20 152.95 0.0M
2021-07-09 159.90 160.00 150.65 153.00 0.1M
2021-07-08 158.60 162.35 153.05 157.80 0.1M
2021-07-07 171.00 171.00 156.85 158.30 0.1M
2021-07-06 170.50 174.90 168.10 170.55 0.0M
2021-07-05 169.10 171.85 167.95 169.85 0.0M
2021-07-02 172.60 172.90 167.05 170.20 0.0M
2021-07-01 170.10 173.90 165.75 168.25 0.0M
2021-06-30 172.60 174.80 168.25 169.95 0.0M
2021-06-29 168.50 174.80 168.50 171.00 0.0M
2021-06-28 174.95 178.00 168.40 170.35 0.1M
2021-06-25 171.95 180.10 168.65 172.40 0.1M
2021-06-24 182.00 184.75 170.00 171.80 0.1M
2021-06-23 198.00 198.80 176.05 180.35 0.4M
2021-06-22 164.95 194.80 160.50 194.80 0.9M
2021-06-21 161.10 168.65 157.25 162.35 0.1M
2021-06-18 161.80 167.00 152.50 163.80 0.2M
2021-06-17 151.40 167.00 143.50 158.30 0.2M
2021-06-16 158.75 159.20 148.00 149.80 0.1M
2021-06-15 160.35 168.00 156.10 157.85 0.2M
2021-06-14 144.30 164.45 140.80 157.90 0.6M
2021-06-11 128.30 151.90 128.15 143.00 0.6M
2021-06-10 129.00 130.70 126.45 127.85 0.0M
2021-06-09 130.50 131.05 128.00 128.35 0.0M
2021-06-08 131.55 133.80 122.95 128.95 0.0M
2021-06-07 131.85 134.25 129.20 131.55 0.0M
2021-06-04 136.35 136.35 127.80 130.75 0.1M
2021-06-03 133.00 147.00 127.45 132.70 0.1M
2021-06-02 119.45 134.80 119.40 129.60 0.1M
2021-06-01 121.10 123.90 118.25 119.35 0.0M
2021-05-31 124.30 126.85 120.10 121.35 0.0M
2021-05-28 129.05 130.15 121.35 123.35 0.0M
2021-05-27 128.70 130.10 126.90 128.15 0.0M
2021-05-26 134.90 134.90 124.45 127.45 0.1M
2021-05-25 121.45 140.95 118.75 132.95 0.5M
2021-05-24 121.90 121.95 118.10 118.85 0.0M
2021-05-21 123.15 123.25 113.20 118.25 0.0M
2021-05-20 122.65 122.80 118.25 120.50 0.0M
2021-05-19 124.85 128.50 120.65 121.25 0.0M
2021-05-18 119.95 125.50 118.45 124.40 0.0M
2021-05-17 121.45 121.45 116.40 117.55 0.0M
2021-05-14 126.70 129.45 116.20 118.25 0.0M
2021-05-12 132.15 132.15 121.10 123.35 0.0M
2021-05-11 130.00 131.50 127.25 129.00 0.0M
2021-05-10 130.50 137.80 126.00 131.65 0.3M
2021-05-07 112.05 136.00 112.05 129.20 0.7M
2021-05-06 108.95 114.40 105.20 113.35 0.0M
2021-05-05 108.15 110.35 106.70 108.80 0.0M
2021-05-04 109.60 111.30 106.20 107.10 0.0M
2021-05-03 109.45 112.50 107.10 108.00 0.0M
2021-04-30 109.55 114.20 108.25 109.70 0.0M
2021-04-29 112.60 115.10 108.60 109.30 0.0M
2021-04-28 105.20 112.50 105.20 111.55 0.0M
2021-04-27 108.55 108.55 104.50 106.25 0.0M
2021-04-26 109.50 109.95 104.10 105.85 0.0M
2021-04-23 104.50 106.60 102.70 105.00 0.0M
2021-04-22 100.75 103.40 99.00 102.55 0.0M
2021-04-20 98.10 103.90 98.10 100.45 0.0M
2021-04-19 104.70 104.70 99.25 100.60 0.0M
2021-04-16 105.80 105.80 103.10 104.25 0.0M
2021-04-15 106.00 107.40 101.55 102.65 0.0M
2021-04-13 105.00 106.75 103.25 105.90 0.0M
2021-04-12 109.90 109.90 102.45 103.05 0.0M
2021-04-09 111.15 112.20 109.30 109.90 0.0M
2021-04-08 111.80 111.80 108.85 109.85 0.0M
2021-04-07 112.55 112.90 108.80 110.15 0.0M
2021-04-06 111.50 113.30 110.50 111.55 0.0M
2021-04-05 113.15 116.35 108.00 110.30 0.0M
2021-04-01 112.55 117.10 110.95 112.95 0.0M
2021-03-31 109.40 113.60 108.50 112.35 0.0M
2021-03-30 106.45 120.50 105.10 108.15 0.1M
2021-03-26 106.75 108.20 102.00 104.95 0.0M
2021-03-25 108.95 108.95 102.75 103.80 0.0M
2021-03-24 107.35 108.90 107.00 107.80 0.0M
2021-03-23 109.10 109.55 106.25 107.45 0.0M
2021-03-22 110.20 110.20 102.20 108.55 0.0M
2021-03-19 109.30 110.40 104.05 108.75 0.0M
2021-03-18 112.05 113.55 108.45 109.35 0.0M
2021-03-17 113.10 114.55 110.30 110.80 0.0M
2021-03-16 116.40 118.45 110.30 113.60 0.0M
2021-03-15 118.55 118.55 113.60 115.95 0.0M
2021-03-12 118.20 119.80 114.60 116.20 0.1M
2021-03-10 120.00 122.05 116.45 120.45 0.0M
2021-03-09 122.70 123.00 115.00 119.65 0.0M
2021-03-08 121.95 123.60 120.00 121.85 0.0M
2021-03-05 121.80 123.85 119.50 120.80 0.0M
2021-03-04 123.00 124.85 118.50 121.35 0.0M
2021-03-03 122.80 126.00 120.65 123.55 0.0M
2021-03-02 119.90 124.50 118.00 120.40 0.0M
2021-03-01 121.20 122.45 118.15 118.45 0.0M
2021-02-26 115.55 122.25 115.55 119.60 0.0M
2021-02-25 121.35 126.40 118.75 119.50 0.0M
2021-02-24 117.30 141.00 108.35 119.00 0.0M
2021-02-23 118.10 119.90 115.75 118.60 0.1M
2021-02-22 119.90 119.90 114.15 115.85 0.0M
2021-02-19 120.65 122.00 116.25 117.25 0.0M
2021-02-18 119.50 122.50 116.65 118.20 0.0M
2021-02-17 124.50 127.15 114.50 118.50 0.1M
2021-02-16 136.80 136.85 121.20 123.50 0.2M
2021-02-15 135.80 140.90 128.30 134.90 0.3M
2021-02-12 127.10 127.10 119.90 127.10 0.4M
2021-02-11 109.55 109.55 102.10 105.95 0.0M
2021-02-10 110.55 110.60 103.20 106.70 0.0M
2021-02-09 108.80 110.00 106.50 108.15 0.0M
2021-02-08 108.10 111.05 107.50 108.55 0.0M
2021-02-05 112.40 112.40 108.00 108.70 0.0M
2021-02-04 110.05 112.50 109.70 111.30 0.0M
2021-02-03 111.80 112.50 109.50 109.70 0.0M
2021-02-02 112.65 114.05 108.05 109.85 0.0M
2021-02-01 107.50 112.10 107.50 111.05 0.0M
2021-01-29 110.90 111.70 109.30 110.00 0.0M
2021-01-28 107.80 110.00 107.00 109.20 0.0M
2021-01-27 114.85 114.90 106.25 106.95 0.0M
2021-01-25 117.90 117.90 108.20 110.40 0.0M
2021-01-22 116.05 116.05 110.50 113.15 0.0M
2021-01-21 116.70 117.80 114.05 115.85 0.0M
2021-01-20 115.05 118.95 115.05 116.70 0.0M
2021-01-19 115.50 118.00 115.00 116.75 0.0M
2021-01-18 118.10 118.10 115.00 115.95 0.0M
2021-01-15 122.80 122.80 117.10 118.55 0.0M
2021-01-14 120.95 122.95 119.70 120.75 0.0M
2021-01-13 122.40 122.40 118.00 119.05 0.0M
2021-01-12 123.40 127.00 121.85 122.45 0.0M
2021-01-11 130.75 130.75 122.00 124.15 0.0M
2021-01-08 124.75 136.00 122.45 126.70 0.2M
2021-01-07 124.50 125.75 121.50 123.00 0.0M
2021-01-06 124.70 126.00 122.10 122.85 0.0M
2021-01-05 118.90 125.00 118.90 121.75 0.1M
2021-01-04 114.60 119.20 114.60 117.00 0.0M
2021-01-01 114.70 120.95 112.00 115.95 0.0M