Electrotherm India Ltd (ELTH)

ELTH
🏛️ India →
1,098.90
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 68.50 72.90 68.15 70.35 0.0M
2022-12-29 68.95 69.10 67.55 68.40 0.0M
2022-12-28 67.80 69.35 66.65 67.85 0.0M
2022-12-27 66.85 67.85 64.20 66.65 0.0M
2022-12-26 68.90 69.15 64.55 65.60 0.0M
2022-12-23 69.00 70.15 67.10 67.85 0.0M
2022-12-22 72.75 72.75 67.20 69.00 0.0M
2022-12-21 74.95 75.20 68.20 71.00 0.0M
2022-12-20 74.25 76.70 72.10 73.90 0.0M
2022-12-19 74.55 74.55 72.40 73.90 0.0M
2022-12-16 74.25 74.25 73.00 73.30 0.0M
2022-12-15 73.70 74.50 72.45 73.40 0.0M
2022-12-14 73.45 74.80 73.05 73.70 0.0M
2022-12-13 73.80 73.80 72.75 73.10 0.0M
2022-12-12 73.85 73.90 72.75 72.85 0.0M
2022-12-09 73.50 74.00 73.00 73.10 0.0M
2022-12-08 74.00 74.10 72.75 73.90 0.0M
2022-12-07 73.95 74.70 72.40 73.10 0.0M
2022-12-06 73.70 74.35 72.05 72.55 0.0M
2022-12-05 73.30 73.80 71.60 73.40 0.0M
2022-12-02 73.00 74.45 71.50 72.05 0.0M
2022-12-01 71.95 72.85 71.40 72.70 0.0M
2022-11-30 71.05 72.40 70.50 71.85 0.0M
2022-11-29 72.75 72.75 69.85 71.20 0.0M
2022-11-28 72.00 72.15 66.20 71.35 0.0M
2022-11-25 72.00 72.50 70.50 70.95 0.0M
2022-11-24 72.70 72.70 66.55 70.25 0.0M
2022-11-23 72.70 72.70 70.30 71.30 0.0M
2022-11-22 71.90 72.75 71.10 71.50 0.0M
2022-11-21 72.50 72.55 70.55 70.80 0.0M
2022-11-18 71.45 72.75 70.45 71.55 0.0M
2022-11-17 73.45 73.45 70.30 71.65 0.0M
2022-11-16 73.90 73.90 72.00 72.35 0.0M
2022-11-15 73.40 73.40 71.50 73.10 0.0M
2022-11-14 74.55 74.55 71.55 72.75 0.0M
2022-11-11 74.05 74.10 73.30 73.80 0.0M
2022-11-10 74.75 74.75 72.20 72.80 0.0M
2022-11-09 74.00 74.00 72.60 73.65 0.1M
2022-11-07 74.00 74.55 72.10 72.60 0.1M
2022-11-04 73.45 75.70 73.30 73.60 0.0M
2022-11-03 74.50 75.45 71.00 73.45 0.0M
2022-11-02 75.35 76.55 73.70 74.60 0.0M
2022-11-01 76.65 76.65 75.00 75.45 0.0M
2022-10-31 74.95 77.25 74.20 75.20 0.0M
2022-10-28 77.00 77.00 74.25 74.95 0.0M
2022-10-27 76.00 77.45 75.55 76.40 0.0M
2022-10-25 77.50 77.50 75.30 76.35 0.0M
2022-10-24 76.75 77.35 75.10 76.20 0.0M
2022-10-21 76.50 76.90 74.50 75.25 0.0M
2022-10-20 75.95 77.50 75.95 76.45 0.0M
2022-10-19 77.60 77.60 76.00 76.55 0.0M
2022-10-18 77.95 77.95 76.00 76.30 0.0M
2022-10-17 79.50 79.50 75.25 76.45 0.0M
2022-10-14 78.90 78.95 76.20 76.65 0.0M
2022-10-13 79.00 79.00 76.60 77.60 0.0M
2022-10-12 78.85 79.25 77.60 77.95 0.0M
2022-10-11 79.95 80.40 76.70 77.70 0.0M
2022-10-10 80.00 81.15 78.80 79.55 0.0M
2022-10-07 79.65 81.45 79.20 80.55 0.0M
2022-10-06 79.50 80.95 79.50 79.65 0.0M
2022-10-04 79.00 80.05 78.90 79.20 0.0M
2022-10-03 81.50 81.50 78.80 79.20 0.0M
2022-09-30 78.40 83.50 78.00 80.00 0.0M
2022-09-29 79.90 81.00 77.10 78.35 0.0M
2022-09-28 81.00 81.50 76.85 77.65 0.0M
2022-09-27 81.05 82.95 80.10 80.90 0.0M
2022-09-26 83.35 83.60 81.00 81.30 0.0M
2022-09-23 83.85 85.00 81.55 83.10 0.1M
2022-09-22 83.10 84.35 82.00 82.30 0.1M
2022-09-21 83.10 83.10 81.80 82.05 0.0M
2022-09-20 84.15 84.20 81.00 82.30 0.0M
2022-09-19 85.45 85.45 82.25 82.65 0.0M
2022-09-16 84.00 85.00 82.10 83.85 0.0M
2022-09-15 84.85 87.00 83.55 84.55 0.0M
2022-09-14 83.10 85.40 82.90 83.85 0.0M
2022-09-13 89.75 89.75 84.85 85.60 0.0M
2022-09-12 84.40 91.00 82.15 88.00 0.1M
2022-09-09 83.50 84.40 82.55 82.85 0.0M
2022-09-08 84.20 84.65 82.90 83.25 0.0M
2022-09-07 82.75 84.00 82.25 83.60 0.0M
2022-09-06 84.00 84.80 81.80 82.75 0.0M
2022-09-05 84.05 84.35 83.30 83.80 0.0M
2022-09-02 83.80 85.00 76.60 82.75 0.0M
2022-09-01 82.70 88.95 77.65 84.20 0.1M
2022-08-30 82.90 83.95 82.15 82.60 0.0M
2022-08-29 82.00 83.25 80.20 82.65 0.0M
2022-08-26 83.90 84.80 82.55 83.20 0.0M
2022-08-25 84.40 87.15 83.05 83.90 0.0M
2022-08-24 83.75 84.55 82.55 83.75 0.0M
2022-08-23 89.45 89.50 82.95 83.45 0.1M
2022-08-22 78.00 92.00 76.80 84.50 0.1M
2022-08-19 78.70 81.90 77.80 78.35 0.1M
2022-08-18 79.20 79.20 75.85 78.00 0.1M
2022-08-17 81.25 82.00 77.70 78.40 0.1M
2022-08-16 82.35 83.25 79.00 79.85 0.0M
2022-08-12 83.35 83.35 81.15 82.35 0.0M
2022-08-11 83.55 84.15 80.70 81.80 0.0M
2022-08-10 83.50 83.95 81.35 82.00 0.0M
2022-08-08 80.15 84.75 80.15 81.95 0.0M
2022-08-05 83.65 83.65 81.50 82.10 0.0M
2022-08-04 84.40 84.40 82.30 83.20 0.0M
2022-08-03 85.35 86.00 82.05 82.80 0.0M
2022-08-02 84.00 85.00 83.20 84.55 0.0M
2022-08-01 81.60 84.90 80.15 82.45 0.0M
2022-07-29 80.95 82.00 80.05 81.55 0.0M
2022-07-28 81.00 82.60 79.25 79.90 0.0M
2022-07-27 81.95 82.95 80.00 80.50 0.0M
2022-07-26 82.55 84.40 79.10 80.25 0.0M
2022-07-25 87.80 87.80 83.10 83.55 0.0M
2022-07-22 85.75 89.20 85.75 86.20 0.0M
2022-07-21 89.90 89.90 84.90 85.75 0.0M
2022-07-20 91.80 91.80 88.35 89.20 0.1M
2022-07-19 92.00 96.00 90.10 91.80 0.6M
2022-07-18 75.95 85.25 75.00 85.25 0.2M
2022-07-15 77.30 79.40 69.85 71.05 0.4M
2022-07-14 79.60 80.95 76.50 76.95 0.0M
2022-07-13 81.75 81.75 79.35 80.05 0.0M
2022-07-12 80.70 81.50 79.15 80.45 0.0M
2022-07-11 78.80 81.00 78.25 79.80 0.0M
2022-07-08 81.60 81.95 78.60 78.95 0.0M
2022-07-07 81.95 83.00 78.50 80.05 0.1M
2022-07-06 88.10 89.00 79.55 80.35 0.2M
2022-07-05 89.05 91.40 88.05 88.40 0.0M
2022-07-04 91.60 91.60 88.30 89.05 0.0M
2022-07-01 87.00 91.80 86.35 90.45 0.1M
2022-06-30 87.35 101.60 85.20 87.15 0.4M
2022-06-29 90.35 92.00 85.20 85.70 0.1M
2022-06-28 99.35 100.00 89.40 89.75 0.1M
2022-06-27 105.05 106.90 99.35 99.70 0.0M
2022-06-24 101.95 112.75 99.15 103.05 0.1M
2022-06-23 98.15 101.00 98.00 99.55 0.0M
2022-06-22 98.50 100.00 96.05 99.00 0.1M
2022-06-21 96.40 98.50 94.15 97.50 0.0M
2022-06-20 98.00 98.00 93.05 95.05 0.0M
2022-06-17 91.00 96.55 89.95 95.55 0.0M
2022-06-16 96.95 96.95 91.05 91.35 0.0M
2022-06-15 98.45 98.45 94.55 94.70 0.0M
2022-06-14 97.20 98.00 95.95 96.60 0.0M
2022-06-13 99.50 99.50 95.15 96.20 0.0M
2022-06-10 100.00 100.05 98.15 99.50 0.0M
2022-06-09 100.20 100.70 98.10 99.95 0.0M
2022-06-08 101.00 102.35 100.25 101.00 0.0M
2022-06-07 103.25 103.25 98.80 101.30 0.0M
2022-06-06 102.00 103.45 101.15 102.45 0.0M
2022-06-03 106.45 106.45 101.20 102.05 0.0M
2022-06-02 106.95 106.95 103.85 104.55 0.0M
2022-06-01 103.65 107.50 103.65 105.85 0.0M
2022-05-31 103.10 105.70 103.00 104.80 0.0M
2022-05-30 104.45 107.95 104.45 106.30 0.0M
2022-05-27 102.00 106.95 102.00 106.40 0.0M
2022-05-26 103.90 104.90 96.95 103.50 0.0M
2022-05-25 103.25 107.55 100.25 102.40 0.0M
2022-05-24 105.80 105.80 103.00 103.70 0.0M
2022-05-23 107.05 107.05 103.40 103.80 0.0M
2022-05-20 106.75 107.85 104.15 105.00 0.0M
2022-05-19 106.80 107.10 104.00 105.85 0.0M
2022-05-18 110.65 110.65 106.10 106.95 0.0M
2022-05-17 105.60 110.00 105.10 108.50 0.0M
2022-05-16 105.00 105.65 102.60 103.75 0.0M
2022-05-13 105.00 106.70 103.00 103.40 0.0M
2022-05-12 106.30 106.30 102.45 103.10 0.0M
2022-05-11 112.90 114.80 105.70 107.30 0.0M
2022-05-10 116.60 117.45 111.00 112.25 0.0M
2022-05-09 116.70 124.80 113.45 115.55 0.1M
2022-05-06 112.80 118.00 112.65 115.75 0.0M
2022-05-05 117.05 117.05 113.75 114.65 0.0M
2022-05-04 119.50 119.95 113.10 114.85 0.0M
2022-05-02 119.05 121.90 117.00 118.05 0.0M
2022-04-29 121.50 124.70 121.25 122.00 0.0M
2022-04-28 120.90 125.00 120.50 123.65 0.0M
2022-04-27 124.55 124.60 119.30 120.70 0.0M
2022-04-26 124.15 129.50 121.40 122.40 0.1M
2022-04-25 124.90 124.90 117.35 121.80 0.0M
2022-04-22 127.00 127.00 124.00 124.90 0.0M
2022-04-21 128.00 128.00 123.65 126.00 0.0M
2022-04-20 122.60 127.00 122.60 125.75 0.0M
2022-04-19 126.50 129.40 122.00 124.65 0.0M
2022-04-18 126.90 130.00 120.55 126.50 0.0M
2022-04-13 125.15 126.00 123.25 125.20 0.0M
2022-04-12 126.90 126.90 122.00 122.70 0.0M
2022-04-11 127.25 133.90 124.10 124.65 0.1M
2022-04-08 127.95 128.45 123.30 127.25 0.0M
2022-04-07 128.70 130.20 119.20 125.45 0.0M
2022-04-06 120.85 134.90 120.00 126.70 0.1M
2022-04-05 119.50 122.85 117.80 119.95 0.0M
2022-04-04 116.45 121.35 116.40 118.40 0.0M
2022-04-01 113.75 116.55 112.05 115.75 0.0M
2022-03-31 113.55 117.40 111.10 112.30 0.1M
2022-03-30 113.95 114.75 111.10 111.80 0.0M
2022-03-29 112.00 114.35 110.50 111.90 0.0M
2022-03-28 115.40 115.40 110.30 110.80 0.0M
2022-03-25 115.80 115.80 112.05 112.75 0.0M
2022-03-24 114.50 116.30 113.35 113.75 0.0M
2022-03-23 116.20 117.50 114.35 115.80 0.0M
2022-03-22 113.75 116.00 112.00 115.55 0.0M
2022-03-21 115.00 115.50 113.10 113.70 0.0M
2022-03-17 114.25 116.20 114.00 114.35 0.0M
2022-03-16 112.65 114.90 112.10 113.70 0.0M
2022-03-15 113.90 116.95 110.10 110.65 0.0M
2022-03-14 116.30 116.30 111.25 112.75 0.0M
2022-03-11 116.70 116.85 113.15 114.65 0.0M
2022-03-10 117.80 119.90 113.00 115.80 0.1M
2022-03-09 111.70 115.00 110.00 113.45 0.0M
2022-03-08 110.25 111.25 108.25 109.70 0.0M
2022-03-07 110.05 111.10 106.90 107.75 0.0M
2022-03-04 112.35 114.60 110.90 112.05 0.0M
2022-03-03 111.30 117.55 110.00 112.30 0.1M
2022-03-02 109.30 114.75 105.20 108.25 0.1M
2022-02-28 105.90 111.80 104.85 110.85 0.0M
2022-02-25 108.25 112.00 102.95 105.05 0.1M
2022-02-24 110.20 112.60 103.90 104.50 0.0M
2022-02-23 112.55 116.15 110.95 114.90 0.0M
2022-02-22 111.00 112.65 106.80 109.90 0.0M
2022-02-21 122.20 122.20 110.90 112.80 0.0M
2022-02-18 120.20 121.70 118.95 119.95 0.0M
2022-02-17 123.45 123.45 117.10 120.20 0.0M
2022-02-16 123.40 125.00 119.20 120.30 0.0M
2022-02-15 119.05 122.60 115.95 120.45 0.0M
2022-02-14 121.00 123.75 115.25 116.70 0.2M
2022-02-11 135.00 137.80 132.05 133.50 0.0M
2022-02-10 137.05 138.05 134.40 135.35 0.0M
2022-02-09 139.00 142.00 136.95 139.05 0.0M
2022-02-08 141.80 142.20 135.00 136.70 0.0M
2022-02-07 138.05 145.70 136.20 139.15 0.1M
2022-02-04 140.50 141.10 137.05 137.85 0.0M
2022-02-03 140.50 141.80 137.20 137.85 0.0M
2022-02-02 136.75 146.25 135.10 141.80 0.1M
2022-02-01 135.00 136.75 132.65 134.85 0.0M
2022-01-31 137.45 137.45 132.65 133.40 0.1M
2022-01-28 135.50 138.80 130.00 132.15 0.1M
2022-01-27 132.80 134.65 127.60 132.05 0.1M
2022-01-25 135.00 138.00 133.00 134.75 0.1M
2022-01-24 156.15 159.00 127.25 132.90 0.2M
2022-01-21 160.00 166.95 156.05 157.35 0.1M
2022-01-20 152.50 170.00 152.50 159.90 0.3M
2022-01-19 155.00 155.05 148.60 151.60 0.1M
2022-01-18 157.80 162.00 152.00 155.00 0.1M
2022-01-17 162.80 167.65 153.85 156.65 0.2M
2022-01-14 142.35 168.00 141.00 160.85 1.0M
2022-01-13 140.80 143.85 139.00 140.10 0.0M
2022-01-12 138.10 144.00 137.25 139.60 0.1M
2022-01-11 138.60 140.35 136.20 137.40 0.0M
2022-01-10 138.00 142.75 135.20 138.90 0.0M
2022-01-07 144.90 145.60 137.30 139.75 0.1M
2022-01-06 133.00 145.40 132.95 142.75 0.1M
2022-01-05 135.50 140.00 132.00 133.35 0.0M
2022-01-04 139.60 140.75 135.05 137.20 0.0M
2022-01-03 138.90 145.50 137.00 139.45 0.1M