ELECTROSTEEL CASTINGS LTD. - Price History
Monthly price history for ELECTCAST.BO (ELECTROSTEEL CASTINGS LTD.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹179.65 | ₹179.65 |
| April 2024 | ₹192 | ₹192 |
| March 2024 | ₹178.20 | ₹178.20 |
| February 2024 | ₹159.90 | ₹159.90 |
| January 2024 | ₹174.62 | ₹175.10 |
| December 2023 | ₹110.40 | ₹110.70 |
| November 2023 | ₹117.38 | ₹117.70 |
| October 2023 | ₹84.62 | ₹84.85 |
| September 2023 | ₹70.96 | ₹71.15 |
| August 2023 | ₹67.61 | ₹68.70 |
| July 2023 | ₹57.77 | ₹58.70 |
| June 2023 | ₹58.90 | ₹59.85 |
| May 2023 | ₹46.06 | ₹46.80 |
| April 2023 | ₹37.30 | ₹37.90 |
| March 2023 | ₹31.59 | ₹32.10 |
| February 2023 | ₹33.26 | ₹33.80 |
| January 2023 | ₹36.42 | ₹37 |
| December 2022 | ₹37.84 | ₹38.45 |
| November 2022 | ₹39.07 | ₹39.70 |
| October 2022 | ₹39.52 | ₹40.15 |
| September 2022 | ₹35.87 | ₹36.45 |
| August 2022 | ₹35.52 | ₹36.85 |
| July 2022 | ₹34.70 | ₹36 |
| June 2022 | ₹29.98 | ₹31.10 |
| May 2022 | ₹33.74 | ₹35 |
| April 2022 | ₹36.68 | ₹38.05 |
| March 2022 | ₹38.03 | ₹39.45 |
| February 2022 | ₹36.15 | ₹37.50 |
| January 2022 | ₹38.32 | ₹39.75 |
| December 2021 | ₹34.99 | ₹36.30 |
| November 2021 | ₹30.46 | ₹31.60 |
| October 2021 | ₹32.73 | ₹33.95 |
| September 2021 | ₹35.76 | ₹37.10 |
| August 2021 | ₹34.27 | ₹35.55 |
| July 2021 | ₹36.71 | ₹38.35 |
| June 2021 | ₹35.56 | ₹37.15 |
| May 2021 | ₹30.87 | ₹32.25 |
| April 2021 | ₹32.78 | ₹34.25 |
| March 2021 | ₹23.93 | ₹25 |
| February 2021 | ₹23.64 | ₹24.70 |
| January 2021 | ₹20.58 | ₹21.50 |
| December 2020 | ₹22.11 | ₹23.10 |
| November 2020 | ₹21.82 | ₹22.80 |
| October 2020 | ₹20.53 | ₹21.45 |
| September 2020 | ₹19.48 | ₹20.35 |
| August 2020 | ₹14.26 | ₹14.90 |
| July 2020 | ₹13.38 | ₹14.25 |
| June 2020 | ₹13.62 | ₹14.50 |
| May 2020 | ₹8.87 | ₹9.45 |
| April 2020 | ₹10 | ₹10.65 |
| March 2020 | ₹8.73 | ₹9.30 |
| February 2020 | ₹12.82 | ₹13.65 |
| January 2020 | ₹13.94 | ₹14.85 |
| December 2019 | ₹11.41 | ₹12.15 |
| November 2019 | ₹10.80 | ₹11.50 |
| October 2019 | ₹12.58 | ₹13.40 |
| September 2019 | ₹13.94 | ₹14.85 |
| August 2019 | ₹13.57 | ₹14.45 |
| July 2019 | ₹11.88 | ₹12.65 |
| June 2019 | ₹15.40 | ₹16.40 |
| May 2019 | ₹17.18 | ₹18.30 |
| April 2019 | ₹18.40 | ₹19.60 |
| March 2019 | ₹18.83 | ₹20.05 |
| February 2019 | ₹18.08 | ₹19.25 |
| January 2019 | ₹19.95 | ₹21.25 |
| December 2018 | ₹20.33 | ₹21.65 |
| November 2018 | ₹21.22 | ₹22.60 |
| October 2018 | ₹19.01 | ₹20.25 |
| September 2018 | ₹17.93 | ₹19.10 |
| August 2018 | ₹20.18 | ₹21.80 |
| July 2018 | ₹20.36 | ₹22 |
| June 2018 | ₹19.76 | ₹21.35 |
| May 2018 | ₹23.92 | ₹25.85 |
| April 2018 | ₹27.26 | ₹29.45 |
| March 2018 | ₹22.63 | ₹24.45 |
| February 2018 | ₹28.88 | ₹31.20 |
| January 2018 | ₹31.42 | ₹33.95 |
| December 2017 | ₹34.89 | ₹37.70 |
| November 2017 | ₹30.45 | ₹32.90 |
| October 2017 | ₹29.52 | ₹31.90 |
| September 2017 | ₹22.03 | ₹23.80 |
| August 2017 | ₹26.32 | ₹28.95 |
| July 2017 | ₹29.91 | ₹32.90 |
| June 2017 | ₹27.59 | ₹30.35 |
| May 2017 | ₹31.36 | ₹34.50 |
| April 2017 | ₹33.09 | ₹36.40 |
| March 2017 | ₹31.32 | ₹34.45 |
| February 2017 | ₹24.41 | ₹26.85 |
| January 2017 | ₹24.45 | ₹26.90 |
| December 2016 | ₹21.14 | ₹23.25 |
| November 2016 | ₹21.50 | ₹23.65 |
| October 2016 | ₹25 | ₹27.50 |
| September 2016 | ₹18.91 | ₹20.80 |
| August 2016 | ₹20.68 | ₹23.25 |
| July 2016 | ₹19.97 | ₹22.45 |
| June 2016 | ₹16.46 | ₹18.50 |
| May 2016 | ₹15.57 | ₹17.50 |
| April 2016 | ₹16.81 | ₹18.90 |
| March 2016 | ₹16.86 | ₹18.95 |
| February 2016 | ₹15.34 | ₹17.25 |
| January 2016 | ₹19.79 | ₹22.25 |
| December 2015 | ₹20.24 | ₹22.75 |
| November 2015 | ₹17.26 | ₹19.40 |
| October 2015 | ₹16.68 | ₹18.75 |
| September 2015 | ₹15.21 | ₹17.10 |
| August 2015 | ₹16.21 | ₹18.90 |
| July 2015 | ₹18.19 | ₹21.20 |
| June 2015 | ₹15.53 | ₹18.10 |
| May 2015 | ₹15.61 | ₹18.20 |
| April 2015 | ₹15.40 | ₹17.95 |
| March 2015 | ₹16.30 | ₹19 |
| February 2015 | ₹15.14 | ₹17.65 |
| January 2015 | ₹14.20 | ₹16.55 |
| December 2014 | ₹15.27 | ₹17.80 |
| November 2014 | ₹18.49 | ₹21.55 |
| October 2014 | ₹16.30 | ₹19 |
| September 2014 | ₹18.49 | ₹21.55 |
| August 2014 | ₹22.60 | ₹26.35 |
| July 2014 | ₹24.93 | ₹29.70 |
| June 2014 | ₹29.29 | ₹34.90 |
| May 2014 | ₹26.35 | ₹31.40 |
| April 2014 | ₹19.34 | ₹23.05 |
| March 2014 | ₹13.68 | ₹16.30 |
| February 2014 | ₹11.20 | ₹13.35 |
| January 2014 | ₹10.99 | ₹13.10 |
| December 2013 | ₹12.50 | ₹14.90 |
| November 2013 | ₹12.80 | ₹15.25 |
| October 2013 | ₹11.41 | ₹13.60 |
| September 2013 | ₹10.99 | ₹13.10 |
| August 2013 | ₹9.06 | ₹10.80 |
| July 2013 | ₹8.04 | ₹10 |
| June 2013 | ₹10.33 | ₹12.85 |
| May 2013 | ₹12.78 | ₹15.90 |
| April 2013 | ₹13.54 | ₹16.85 |
| March 2013 | ₹12.46 | ₹15.50 |
| February 2013 | ₹15.95 | ₹19.85 |
| January 2013 | ₹20.49 | ₹25.50 |
| December 2012 | ₹20.62 | ₹25.65 |
| November 2012 | ₹20.78 | ₹25.85 |
| October 2012 | ₹20.58 | ₹25.60 |
| September 2012 | ₹16.32 | ₹20.30 |
| August 2012 | ₹14.35 | ₹17.85 |
| July 2012 | ₹14.08 | ₹18 |
| June 2012 | ₹13.69 | ₹17.50 |
| May 2012 | ₹13.14 | ₹16.80 |
| April 2012 | ₹16.12 | ₹20.60 |
| March 2012 | ₹15.84 | ₹20.25 |
| February 2012 | ₹19.36 | ₹24.75 |
| January 2012 | ₹15.14 | ₹19.35 |
| December 2011 | ₹13.34 | ₹17.05 |
| November 2011 | ₹15.96 | ₹20.40 |
| October 2011 | ₹20.50 | ₹26.20 |
| September 2011 | ₹22.49 | ₹28.75 |
| August 2011 | ₹23.24 | ₹29.70 |
| July 2011 | ₹22.26 | ₹28.45 |
| June 2011 | ₹22.96 | ₹29.35 |
| May 2011 | ₹22.80 | ₹30.40 |
| April 2011 | ₹23.52 | ₹31.35 |
| March 2011 | ₹23.14 | ₹30.85 |
| February 2011 | ₹23.22 | ₹30.95 |
| January 2011 | ₹26.26 | ₹35 |
| December 2010 | ₹29.07 | ₹38.75 |
| November 2010 | ₹29.48 | ₹39.30 |
| October 2010 | ₹30.94 | ₹41.25 |
| September 2010 | ₹34.24 | ₹45.65 |
| August 2010 | ₹35.86 | ₹47.80 |
| July 2010 | ₹36.64 | ₹48.85 |
| June 2010 | ₹35.86 | ₹49.05 |
| May 2010 | ₹33.88 | ₹46.35 |
| April 2010 | ₹36.66 | ₹50.15 |
| March 2010 | ₹38.67 | ₹52.90 |
| February 2010 | ₹32.06 | ₹43.85 |
| January 2010 | ₹34.58 | ₹47.30 |
| December 2009 | ₹36.55 | ₹50 |
| November 2009 | ₹30.81 | ₹42.15 |
| October 2009 | ₹29.72 | ₹40.65 |
| September 2009 | ₹32.53 | ₹44.50 |
| August 2009 | ₹30.67 | ₹41.95 |
| July 2009 | ₹27.37 | ₹38.70 |
| June 2009 | ₹23.16 | ₹32.75 |
| May 2009 | ₹21.60 | ₹30.55 |
| April 2009 | ₹14.39 | ₹20.35 |
| March 2009 | ₹10.50 | ₹14.85 |
| February 2009 | ₹10.50 | ₹14.85 |
| January 2009 | ₹10.61 | ₹15 |
| December 2008 | ₹10.22 | ₹14.45 |
| November 2008 | ₹9.72 | ₹13.75 |
| October 2008 | ₹11.95 | ₹16.90 |
| September 2008 | ₹14.14 | ₹20 |
| August 2008 | ₹22.52 | ₹31.85 |
| July 2008 | ₹23.87 | ₹33.75 |
| June 2008 | ₹22.53 | ₹32.10 |
| May 2008 | ₹33.61 | ₹47.90 |
| April 2008 | ₹39.72 | ₹56.60 |
| March 2008 | ₹31.19 | ₹44.45 |
| February 2008 | ₹40.39 | ₹57.55 |
| January 2008 | ₹45.61 | ₹65 |
| December 2007 | ₹63.65 | ₹90.70 |
| November 2007 | ₹58.20 | ₹84 |
| October 2007 | ₹41.23 | ₹59.50 |
| September 2007 | ₹33.02 | ₹47.65 |
| August 2007 | ₹31.02 | ₹447.70 |
| July 2007 | ₹29.76 | ₹429.50 |
| June 2007 | ₹27.85 | ₹401.90 |
| May 2007 | ₹26.81 | ₹386.90 |
| April 2007 | ₹26.73 | ₹385.80 |
| March 2007 | ₹26.33 | ₹380 |
| February 2007 | ₹26.12 | ₹389.50 |
| January 2007 | ₹27.25 | ₹406.30 |
| December 2006 | ₹26.04 | ₹388.30 |
| November 2006 | ₹27.28 | ₹406.70 |
| October 2006 | ₹29.72 | ₹443.10 |
| September 2006 | ₹27.05 | ₹403.30 |
| August 2006 | ₹24.82 | ₹370.10 |
| July 2006 | ₹24.08 | ₹359 |
| June 2006 | ₹23.54 | ₹364 |
| May 2006 | ₹23.24 | ₹359.30 |
| April 2006 | ₹27.85 | ₹430.50 |
| March 2006 | ₹24.12 | ₹372.80 |
| February 2006 | ₹22.90 | ₹354 |
| January 2006 | ₹24.53 | ₹379.20 |
| December 2005 | ₹25.07 | ₹387.50 |
| November 2005 | ₹28.27 | ₹437.10 |
| October 2005 | ₹26 | ₹401.90 |
| September 2005 | ₹30.14 | ₹465.90 |
| August 2005 | ₹27.20 | ₹420.50 |
| July 2005 | ₹24.68 | ₹381.50 |
| June 2005 | ₹26.31 | ₹406.80 |
| May 2005 | ₹26.70 | ₹425.30 |
| April 2005 | ₹25.10 | ₹399.90 |
| March 2005 | ₹26.37 | ₹420.10 |
| February 2005 | ₹22.50 | ₹358.50 |
| January 2005 | ₹20.03 | ₹319.10 |
| December 2004 | ₹22.06 | ₹351.50 |
| November 2004 | ₹21.84 | ₹348 |
| October 2004 | ₹20.66 | ₹329.20 |
| September 2004 | ₹18.78 | ₹299.20 |
| August 2004 | ₹17.97 | ₹286.30 |
| July 2004 | ₹17.66 | ₹281.40 |
| June 2004 | ₹14.16 | ₹233.80 |
| May 2004 | ₹14.69 | ₹242.50 |
| April 2004 | ₹17.48 | ₹288.50 |
| March 2004 | ₹17.84 | ₹294.40 |
| February 2004 | ₹17.23 | ₹284.40 |
| January 2004 | ₹19.84 | ₹327.40 |
| December 2003 | ₹23.04 | ₹380.30 |
| November 2003 | ₹16.96 | ₹280 |
| October 2003 | ₹16.63 | ₹274.50 |
| September 2003 | ₹17.27 | ₹285 |
| August 2003 | ₹18.21 | ₹300.50 |
| July 2003 | ₹17.51 | ₹298.60 |
| June 2003 | ₹17.48 | ₹298.10 |
| May 2003 | ₹17.57 | ₹299.70 |
| April 2003 | ₹13.25 | ₹226 |
| March 2003 | ₹12.72 | ₹217 |
| February 2003 | ₹13.60 | ₹232 |
| January 2003 | ₹12.83 | ₹218.80 |
| December 2002 | ₹14.74 | ₹251.50 |
| November 2002 | ₹15.58 | ₹265.70 |
| October 2002 | ₹16.08 | ₹274.20 |
| September 2002 | ₹18.16 | ₹309.80 |
| August 2002 | ₹18.19 | ₹310.30 |
| July 2002 | ₹18.45 | ₹325.10 |
| June 2002 | ₹1.86 | ₹27.82 |
| May 2002 | ₹1.61 | ₹24.12 |
| April 2002 | ₹1.53 | ₹22.91 |
| March 2002 | ₹1.22 | ₹18.25 |
| February 2002 | ₹0.64 | ₹17.87 |
| January 2002 | ₹0.49 | ₹13.81 |
| December 2001 | ₹0.47 | ₹13.30 |
| November 2001 | ₹0.46 | ₹12.85 |
| October 2001 | ₹0.34 | ₹9.50 |
| September 2001 | ₹0.28 | ₹7.76 |
| August 2001 | ₹0.33 | ₹9.40 |
| July 2001 | ₹0.29 | ₹8.25 |
| June 2001 | ₹0.05 | ₹9.55 |
| May 2001 | ₹0.05 | ₹9.34 |
| April 2001 | ₹0.06 | ₹9.85 |
| March 2001 | ₹0.06 | ₹10.05 |
| February 2001 | ₹0.08 | ₹14.69 |
| January 2001 | ₹0.09 | ₹16.40 |
| December 2000 | ₹0.10 | ₹18 |
| November 2000 | ₹0.10 | ₹18.29 |
| October 2000 | ₹0.10 | ₹18.12 |
| September 2000 | ₹0.11 | ₹20 |
| August 2000 | ₹0.07 | ₹12.71 |
| July 2000 | ₹0.09 | ₹15.23 |
| June 2000 | ₹0.08 | ₹14.98 |
| May 2000 | ₹0.10 | ₹17.48 |
| April 2000 | ₹0.09 | ₹16.76 |
| March 2000 | ₹0.12 | ₹20.50 |
| February 2000 | ₹0.04 | ₹25 |
| January 2000 | ₹0.05 | ₹26.88 |
ELECTCAST.BO
Price: ₹179.65
52 week price:
5-year range yield:
Forward Dividend Yield: 0.56%
Payout Ratio: 9.92%
Payout Ratio Range:
Dividend Per Share: 1.00 INR
Earnings Per Share: 10.09 INR
P/E Ratio: 16.61
Exchange: BSE
Sector: Basic Materials
Industry: Steel
Market Capitalization: 111.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 5
DGR3: 30.00%