ELECTROSTEEL CAST - Price History
Monthly price history for ELECTCAST.NS (ELECTROSTEEL CAST)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ₹165.90 | ₹165.90 |
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 | ₹159.04 | ₹2,795 |
May 2002 | ₹136.84 | ₹2,405 |
April 2002 | ₹130.02 | ₹2,285 |
March 2002 | ₹103.56 | ₹1,820 |
February 2002 | ₹104.07 | ₹1,829 |
January 2002 | ₹77.44 | ₹1,361 |
December 2001 | ₹75.68 | ₹1,330 |
November 2001 | ₹73.68 | ₹1,295 |
October 2001 | ₹54.65 | ₹960.50 |
September 2001 | ₹44.38 | ₹780 |
August 2001 | ₹53.77 | ₹945 |
July 2001 | ₹47.14 | ₹828.50 |
June 2001 | ₹55.73 | ₹979.50 |
May 2001 | ₹54.06 | ₹950 |
April 2001 | ₹53.49 | ₹940 |
March 2001 | ₹60.91 | ₹1,070.50 |
February 2001 | ₹83.07 | ₹1,460 |
January 2001 | ₹92.46 | ₹1,625 |
December 2000 | ₹101.85 | ₹1,790 |
November 2000 | ₹104.38 | ₹1,834.50 |
October 2000 | ₹108.11 | ₹1,900 |
September 2000 | ₹115.22 | ₹2,025 |
August 2000 | ₹288.77 | ₹5,075 |
July 2000 | ₹341.40 | ₹6,000 |
June 2000 | ₹338.55 | ₹5,950 |
May 2000 | ₹398.30 | ₹7,000 |
April 2000 | ₹372.69 | ₹6,550 |
March 2000 | ₹477.96 | ₹8,400 |
February 2000 | ₹540.55 | ₹9,500 |
January 2000 | ₹600.29 | ₹10,550 |
December 1999 | ₹569 | ₹10,000 |
November 1999 | ₹691.33 | ₹12,150 |
October 1999 | ₹671.99 | ₹11,810 |
September 1999 | ₹684.79 | ₹12,035 |
August 1999 | ₹415.37 | ₹7,300 |
July 1999 | ₹342.02 | ₹6,011 |
June 1999 | ₹196.30 | ₹3,450 |
May 1999 | ₹196.30 | ₹3,450 |
April 1999 | ₹191.58 | ₹3,367 |
March 1999 | ₹187.77 | ₹3,300 |
February 1999 | ₹173.60 | ₹3,051 |
January 1999 | ₹146.23 | ₹2,570 |
December 1998 | ₹122.08 | ₹2,145.50 |
November 1998 | ₹105.12 | ₹1,847.50 |
October 1998 | ₹113.86 | ₹2,001 |
September 1998 | ₹104.70 | ₹1,840 |
August 1998 | ₹96.16 | ₹1,690 |
July 1998 | ₹103.70 | ₹1,822.50 |
June 1998 | ₹97.47 | ₹1,713 |
May 1998 | ₹101.62 | ₹1,786 |
April 1998 | ₹101.57 | ₹1,785 |
March 1998 | ₹80.23 | ₹1,410 |
February 1998 | ₹75.19 | ₹1,321.50 |
January 1998 | ₹67.71 | ₹1,190 |
December 1997 | ₹74.82 | ₹1,315 |
November 1997 | ₹75.39 | ₹1,325 |
October 1997 | ₹67.71 | ₹1,190 |
September 1997 | ₹71.98 | ₹1,265 |
August 1997 | ₹82.68 | ₹1,453 |
July 1997 | ₹84.18 | ₹1,479.50 |
June 1997 | ₹78.29 | ₹1,376 |
May 1997 | ₹59.92 | ₹1,053 |
April 1997 | ₹48.08 | ₹845 |
March 1997 | ₹45.52 | ₹800 |
February 1997 | ₹44.41 | ₹780.50 |
January 1997 | ₹43.24 | ₹760 |
December 1996 | ₹43.96 | ₹772.50 |
November 1996 | ₹37.55 | ₹660 |
October 1996 | ₹39.03 | ₹686 |
September 1996 | ₹46.09 | ₹810 |
August 1996 | ₹50.07 | ₹880 |
July 1996 | ₹49.22 | ₹865 |
June 1996 | ₹41.54 | ₹730 |
May 1996 | ₹42.68 | ₹750 |
April 1996 | ₹47.80 | ₹840 |
March 1996 | ₹45.52 | ₹800 |
February 1996 | ₹50.07 | ₹880 |
January 1996 | ₹47.23 | ₹830 |
December 1995 | ₹52.06 | ₹915 |
November 1995 | ₹51.78 | ₹910 |
October 1995 | ₹66 | ₹1,160 |
September 1995 | ₹66 | ₹1,160 |
August 1995 | ₹66 | ₹1,160 |
July 1995 | ₹63.73 | ₹1,120 |
June 1995 | ₹75.39 | ₹1,325 |
May 1995 | ₹74 | ₹1,300.50 |
ELECTCAST.NS
Price: ₹165.90
Forward Dividend Yield: 0.58%
Payout Ratio: 9.91%
Dividend Per Share: 1.00 INR
Earnings Per Share: 10.09 INR
P/E Ratio: 17.15
Exchange: NSI
Sector: Basic Materials
Industry: Steel
Market Capitalization: 117.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 5
DGR3: 30.00%