Electrosteel Steels share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Electrosteel Steels		MCap (aprox) 4826.2 Crores	Symbol : ELECTCAST	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-9.0%	-2.1%	10.8%	9.7%	0.6%	-27.8%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	78.13	-0.03	2.09m	0.0%
21-05-26	Thu	78.16	0.15	2.16m	0.2%	Data Update : 8 PM
20-05-26	Wed	78.01	2.52	4.8m	3.3%	22-05-26 : 78.13
19-05-26	Tue	75.49	-2.47	5.03m	-3.2%
18-05-26	Mon	77.96	-4	4.08m	-4.9%	Compared to  :  13-05-26 85.85
15-05-26	Fri	81.96	-1.86	1.9m	-2.2%
14-05-26	Thu	83.82	-2.03	3.08m	-2.4%	7 Days %
13-05-26	Wed	85.85	0.84	1.58m	1.0%	-9.0%
12-05-26	Tue	85.01	-3.61	2.78m	-4.1%
11-05-26	Mon	88.62	-3.67	2.35m	-4.0%	Compared to  :  22-04-26 79.83
08-05-26	Fri	92.29	0.94	2.99m	1.0%
07-05-26	Thu	91.35	-2.26	3.68m	-2.4%	1 Month %
06-05-26	Wed	93.61	0.32	4.18m	0.3%	-2.1%
05-05-26	Tue	93.29	4.67	10.39m	5.3%	.
04-05-26	Mon	88.62	6.63	6.09m	8.1%	Compared to  :  23-03-26 70.5
30-04-26	Thu	81.99	-1.83	1.99m	-2.2%
29-04-26	Wed	83.82	-0.53	2.34m	-0.6%	2 Months %
28-04-26	Tue	84.35	-1.39	2.94m	-1.6%	10.8%
27-04-26	Mon	85.74	6.45	10.8m	8.1%
24-04-26	Fri	79.29	0.33	2.25m	0.4%	Compared to  :  23-02-26 71.24
23-04-26	Thu	78.96	-0.87	3.23m	-1.1%
22-04-26	Wed	79.83	1.94	2.77m	2.5%	3 Months %
21-04-26	Tue	77.89	-0.47	2.27m	-0.6%	9.7%
20-04-26	Mon	78.36	-2.39	3.59m	-3.0%
17-04-26	Fri	80.75	-3.92	10.02m	-4.6%	Compared to  :  21-11-25 77.66
16-04-26	Thu	84.67	0.28	2.7m	0.3%
15-04-26	Wed	84.39	2.53	3.91m	3.1%	6 Months %
13-04-26	Mon	81.86	-0.81	2.55m	-1.0%	0.6%
10-04-26	Fri	82.67	-1.42	3.28m	-1.7%
09-04-26	Thu	84.09	1.64	5.2m	2.0%	Compared to  :  22-05-25 108.2
08-04-26	Wed	82.45	4.83	3.67m	6.2%
07-04-26	Tue	77.62	-1.09	2.26m	-1.4%	1 year %
06-04-26	Mon	78.71	-1.26	1.94m	-1.6%	-27.8%
02-04-26	Thu	79.97	-1.18	3.74m	-1.5%
01-04-26	Wed	81.15	7.5	5.11m	10.2%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	73.65	-6.59	4.25m	-8.2%
27-03-26	Fri	80.24	2.81	7.62m	3.6%
25-03-26	Wed	77.43	2.51	4.35m	3.4%
24-03-26	Tue	74.92	4.42	4.48m	6.3%
23-03-26	Mon	70.5	-4.33	2.61m	-5.8%
20-03-26	Fri	74.83	2.89	8.63m	4.0%
19-03-26	Thu	71.94	-0.84	2m	-1.2%
18-03-26	Wed	72.78	3.88	3.21m	6.2%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	68.9	-0.51	910.83k	-0.7%
26-02-26	Thu	69.41	-0.54	673.74k	-0.8%
25-02-26	Wed	69.95	-0.55	638.69k	-0.8%
24-02-26	Tue	70.5	-0.74	959.98k	-1.0%
23-02-26	Mon	71.24	-2.85	1.05m	-3.8%
20-02-26	Fri	74.09	-0.33	634.13k	-0.4%
19-02-26	Thu	74.42	2.18	782.05k	3.0%
18-02-26	Wed	72.24	-0.83	1.15m	-1.1%
17-02-26	Tue	73.07	-2.54	958.17k	-3.4%
16-02-26	Mon	75.61	-0.39	911.19k	-0.5%
13-02-26	Fri	76	-3.11	1.71m	-3.9%
12-02-26	Thu	79.11	5.33	3.84m	7.2%
11-02-26	Wed	73.78	1.53	4.17m	2.1%
10-02-26	Tue	72.25	-1.69	1.49m	-2.3%
09-02-26	Mon	73.94	0.16	1.14m	0.2%
06-02-26	Fri	73.78	1.46	1.09m	2.0%
05-02-26	Thu	72.32	1.35	797.67k	1.9%
04-02-26	Wed	70.97	1.74	1.09m	2.5%
03-02-26	Tue	69.23	-1.89	1.03m	-2.7%
02-02-26	Mon	71.12	1	1.16m	1.4%
01-02-26	Sun	70.12	-1.07	1.32m	-1.5%
30-01-26	Fri	71.19	1.58	1.33m	2.3%
29-01-26	Thu	69.61	-0.24	1.25m	-0.3%
28-01-26	Wed	69.85	-2.86	1.04m	-3.9%
27-01-26	Tue	72.71	0.09	995.83k	0.1%
23-01-26	Fri	72.62	-1.84	1.53m	-2.5%
22-01-26	Thu	74.46	-3	1.59m	-3.9%
21-01-26	Wed	77.46	0.99	3.06m	1.3%
20-01-26	Tue	76.47	4.31	4m	6.0%
19-01-26	Mon	72.16	1.84	4.08m	2.6%
16-01-26	Fri	70.32	-0.1	772.75k	-0.1%
14-01-26	Wed	70.42	0.14	1.13m	0.2%
13-01-26	Tue	70.28	-1.15	954.61k	-1.6%
12-01-26	Mon	71.43	-2.72	979.09k	-3.7%
09-01-26	Fri	74.15	-0.17	604.28k	-0.2%
08-01-26	Thu	74.32	-1.36	1.71m	-1.8%
07-01-26	Wed	75.68	-1.07	960.84k	-1.4%
06-01-26	Tue	76.75	-0.22	1.77m	-0.3%
05-01-26	Mon	76.97	-1.45	560.71k	-1.8%
02-01-26	Fri	78.42	2.84	1.44m	3.8%
01-01-26	Thu	75.58	-1.68	748.21k	-2.2%
31-12-25	Wed	77.26	1.16	2.44m	1.5%
30-12-25	Tue	76.1	-0.46	615.84k	-0.6%
29-12-25	Mon	76.56	-0.71	795.34k	-0.9%
26-12-25	Fri	77.27	1.97	1.74m	2.6%
24-12-25	Wed	75.3	1.85	923.05k	2.5%
23-12-25	Tue	73.45	-0.66	1.1m	-0.9%
22-12-25	Mon	74.11	-0.31	867.64k	-0.4%
19-12-25	Fri	74.42	-0.01	750.12k	0.0%
18-12-25	Thu	74.43	-0.62	889.03k	-0.8%
17-12-25	Wed	75.05	3.53	2.02m	4.9%
16-12-25	Tue	71.52	0.34	832.89k	0.5%
15-12-25	Mon	71.18	0.91	1.29m	1.3%
12-12-25	Fri	70.27	-0.91	1.19m	-1.3%
11-12-25	Thu	71.18	4.17	2.42m	6.2%
10-12-25	Wed	67.01	-1.99	1.79m	-2.9%
09-12-25	Tue	69	-3.04	1.77m	-4.2%
08-12-25	Mon	72.04	-1.02	719.53k	-1.4%
05-12-25	Fri	73.06	-0.45	767.39k	-0.6%
04-12-25	Thu	73.51	-0.67	598.31k	-0.9%
03-12-25	Wed	74.18	0.2	805.71k	0.3%
02-12-25	Tue	73.98	-0.48	559.27k	-0.6%
01-12-25	Mon	74.46	-1	690.5k	-1.3%
28-11-25	Fri	75.46	2.37	973.36k	3.2%
27-11-25	Thu	73.09	0.73	1.3m	1.0%
26-11-25	Wed	72.36	-2.97	1.83m	-3.9%
25-11-25	Tue	75.33	-1.54	2.39m	-2.0%
24-11-25	Mon	76.87	-0.79	763.38k	-1.0%
21-11-25	Fri	77.66	-0.96	1.11m	-1.2%
20-11-25	Thu	78.62	-1.28	1.11m	-1.6%
19-11-25	Wed	79.9	-0.73	1.3m	-0.9%
18-11-25	Tue	80.63	0.61	1.21m	0.8%
17-11-25	Mon	80.02	-2	1.7m	-2.4%
14-11-25	Fri	82.02	-1.1	1.38m	-1.3%
13-11-25	Thu	83.12	-2.52	4.51m	-2.9%
12-11-25	Wed	85.64	-2.8	1.87m	-3.2%
11-11-25	Tue	88.44	0.61	1.23m	0.7%
10-11-25	Mon	87.83	-1.53	1.31m	-1.7%
07-11-25	Fri	89.36	-1.53	1.51m	-1.7%
06-11-25	Thu	90.89	-0.36	826.23k	-0.4%
04-11-25	Tue	91.25	-1.64	856.56k	-1.8%
03-11-25	Mon	92.89	0.4	895.23k	0.4%
31-10-25	Fri	92.49	1.42	1.01m	1.6%
30-10-25	Thu	91.07	-0.22	921.66k	-0.2%
29-10-25	Wed	91.29	-1.65	1.22m	-1.8%
28-10-25	Tue	92.94	-1.3	1.02m	-1.4%
27-10-25	Mon	94.24	-1.43	979.29k	-1.5%
24-10-25	Fri	95.67	0.41	186.6k	0.4%
23-10-25	Thu	95.26	-0.92	835.51k	-1.0%
21-10-25	Tue	96.18	1.61	2.03m	1.7%
20-10-25	Mon	94.57	-1.42	560.13k	-1.5%
17-10-25	Fri	95.99	3.39	1.36m	3.7%
16-10-25	Thu	92.6	-1.35	847.68k	-1.4%
15-10-25	Wed	93.95	0.06	811.83k	0.1%
14-10-25	Tue	93.89	-1.41	718.13k	-1.5%
13-10-25	Mon	95.3	1.95	1.54m	2.1%
10-10-25	Fri	93.35	-0.36	504.49k	-0.4%
09-10-25	Thu	93.71	-0.62	792.69k	-0.7%
08-10-25	Wed	94.33	-2.61	984.99k	-2.7%
07-10-25	Tue	96.94	2.19	1.17m	2.3%
06-10-25	Mon	94.75	1.16	558.8k	1.2%
03-10-25	Fri	93.59	1.6	584.9k	1.7%
01-10-25	Wed	91.99	-2.88	1.3m	-3.0%
30-09-25	Tue	94.87	-1.22	1.44m	-1.3%
29-09-25	Mon	96.09	-1.93	864.71k	-2.0%
26-09-25	Fri	98.02	-0.19	827.14k	-0.2%
25-09-25	Thu	98.21	-0.54	794.62k	-0.5%
24-09-25	Wed	98.75	-1.42	1.01m	-1.4%
23-09-25	Tue	100.17	-0.64	1.24m	-0.6%
22-09-25	Mon	100.81	0.63	1.85m	0.6%
19-09-25	Fri	100.18	-0.08	1.68m	-0.1%
18-09-25	Thu	100.26	-0.28	1.06m	-0.3%
17-09-25	Wed	100.54	2.36	3.29m	2.4%
16-09-25	Tue	98.18	0.19	883.35k	0.2%
15-09-25	Mon	97.99	-0.25	846.72k	-0.3%
12-09-25	Fri	98.24	-0.37	1.55m	-0.4%
11-09-25	Thu	98.61	1.25	942.08k	1.3%
10-09-25	Wed	97.36	-0.62	885.91k	-0.6%
09-09-25	Tue	97.98	-0.29	996.33k	-0.3%
08-09-25	Mon	98.27	-2.82	1.02m	-2.8%
05-09-25	Fri	101.09	1.94	1.46m	2.0%
04-09-25	Thu	99.15	1.84	1.25m	1.9%
03-09-25	Wed	97.31	-0.07	1.23m	-0.1%
02-09-25	Tue	97.38	-1.09	735.5k	-1.1%
01-09-25	Mon	98.47	-0.34	1.01m	-0.3%
29-08-25	Fri	98.81	-3.35	957.81k	-3.3%
28-08-25	Thu	102.16	-1.1	814.69k	-1.1%
26-08-25	Tue	103.26	-2.18	779.38k	-2.1%
25-08-25	Mon	105.44	0.24	1.32m	0.2%
22-08-25	Fri	105.2	4.12	2.14m	4.1%
21-08-25	Thu	101.08	1.16	1.01m	1.2%
20-08-25	Wed	99.92	1.38	1.26m	1.4%
19-08-25	Tue	98.54	-0.94	1.75m	-0.9%
18-08-25	Mon	99.48	-1.28	1.26m	-1.3%
14-08-25	Thu	100.76	0.55	823.91k	0.5%
13-08-25	Wed	100.21	-0.5	1.7m	-0.5%
12-08-25	Tue	100.71	-1.46	1.76m	-1.4%
11-08-25	Mon	102.17	-6.14	5.24m	-5.7%
08-08-25	Fri	108.31	-2.19	1.46m	-2.0%
07-08-25	Thu	110.5	0.06	767.16k	0.1%
06-08-25	Wed	110.44	1.94	1.36m	1.8%
05-08-25	Tue	108.5	-2.45	1.13m	-2.2%
04-08-25	Mon	110.95	-2.79	1m	-2.5%
01-08-25	Fri	113.74	-0.72	994.2k	-0.6%
31-07-25	Thu	114.46	3.94	1.64m	3.6%
30-07-25	Wed	110.52	-5.06	1.36m	-4.4%
29-07-25	Tue	115.58	-2.12	1.68m	-1.8%
28-07-25	Mon	117.7	3.7	4.62m	3.2%
25-07-25	Fri	114	0.35	1.98m	0.3%
24-07-25	Thu	113.65	-2.75	1.45m	-2.4%
23-07-25	Wed	116.4	0.23	1.29m	0.2%
22-07-25	Tue	116.17	-4.06	2.54m	-3.4%
21-07-25	Mon	120.23	-0.17	1.03m	-0.1%
18-07-25	Fri	120.4	1.38	1.59m	1.2%
17-07-25	Thu	119.02	-0.86	2.31m	-0.7%
16-07-25	Wed	119.88	-3.37	2.4m	-2.7%
15-07-25	Tue	123.25	0.53	3.64m	0.4%
14-07-25	Mon	122.72	-1.99	1.65m	-1.6%
11-07-25	Fri	124.71	-1.31	1.47m	-1.1%
10-07-25	Thu	122.28	2.43	1.49m	2.0%
09-07-25	Wed	123.59	-2.28	1.43m	-1.8%
08-07-25	Tue	125.87	-4.61	4.8m	-3.5%
07-07-25	Mon	130.48	3.57	3.45m	2.8%
04-07-25	Fri	126.91	-1.74	2.38m	-1.4%
03-07-25	Thu	128.65	-2.89	2.6m	-2.2%
02-07-25	Wed	131.54	-1.52	2.39m	-1.1%
01-07-25	Tue	133.06	-3.98	3.1m	-2.9%
30-06-25	Mon	137.04	3.61	5.76m	2.7%
27-06-25	Fri	133.43	7.92	8.47m	6.3%
26-06-25	Thu	125.51	0.62	2.22m	0.5%
25-06-25	Wed	124.89	2.7	1.98m	2.2%
24-06-25	Tue	122.19	-0.3	3.2m	-0.2%
23-06-25	Mon	122.49	-5.26	3.33m	-4.1%
20-06-25	Fri	127.75	3.53	4.22m	2.8%
19-06-25	Thu	124.22	-3.73	2.51m	-2.9%
18-06-25	Wed	127.95	-0.35	4.51m	-0.3%
17-06-25	Tue	128.3	-2.76	7.2m	-2.1%
16-06-25	Mon	131.06	2.76	12.58m	2.2%
13-06-25	Fri	128.3	9.83	15.65m	8.3%
12-06-25	Thu	118.47	4.88	8.13m	4.3%
11-06-25	Wed	113.59	6.9	6.08m	6.5%
10-06-25	Tue	106.69	-0.13	1.38m	-0.1%
09-06-25	Mon	106.82	-2.01	1.72m	-1.8%
06-06-25	Fri	108.83	2.88	2.42m	2.7%
05-06-25	Thu	105.95	-0.82	1.77m	-0.8%
04-06-25	Wed	106.77	4.18	3.7m	4.1%
03-06-25	Tue	102.59	-1.74	2.11m	-1.7%
02-06-25	Mon	104.33	-2.07	1.37m	-1.9%
30-05-25	Fri	106.4	1.28	1.69m	1.2%
29-05-25	Thu	105.12	0.12	1.28m	0.1%
28-05-25	Wed	105	-1.54	1.26m	-1.4%
27-05-25	Tue	106.54	-1.05	1.85m	-1.0%
26-05-25	Mon	107.59	-1.12	1.12m	-1.0%
23-05-25	Fri	108.71	0.51	2.13m	0.5%
22-05-25	Thu	108.2	-5.01	3.3m	-4.4%
21-05-25	Wed	113.21	6.5	6.33m	6.1%