Eco Hotels and Resorts Limited (BOM:514402)
India · Delayed Price · Currency is INR 13.17
-0.16 (-1.20%)
At close: Feb 13, 2026
Eco Hotels and Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 13.26 | 13.64 | 12.90 | 13.17 | 13.17 | -1.20% | 75,724 |
| Feb 12, 2026 | 13.62 | 14.07 | 13.00 | 13.33 | 13.33 | -1.19% | 25,997 |
| Feb 11, 2026 | 12.31 | 14.66 | 12.31 | 13.49 | 13.49 | 10.39% | 143,491 |
| Feb 10, 2026 | 11.99 | 12.30 | 11.60 | 12.22 | 12.22 | 4.44% | 261,919 |
| Feb 9, 2026 | 11.92 | 12.25 | 11.50 | 11.70 | 11.70 | -1.18% | 199,330 |
| Feb 6, 2026 | 11.68 | 11.99 | 11.40 | 11.84 | 11.84 | 2.78% | 36,310 |
| Feb 5, 2026 | 13.59 | 13.59 | 11.40 | 11.52 | 11.52 | -11.04% | 112,424 |
| Feb 4, 2026 | 13.00 | 13.34 | 12.25 | 12.95 | 12.95 | 0.78% | 39,711 |
| Feb 3, 2026 | 13.00 | 13.00 | 12.31 | 12.85 | 12.85 | 6.82% | 21,703 |
| Feb 2, 2026 | 11.97 | 12.78 | 11.50 | 12.03 | 12.03 | 2.38% | 62,968 |
| Feb 1, 2026 | 11.80 | 12.18 | 11.66 | 11.75 | 11.75 | -0.34% | 18,548 |
| Jan 30, 2026 | 11.77 | 11.95 | 11.55 | 11.79 | 11.79 | 0.17% | 21,020 |
| Jan 29, 2026 | 11.97 | 12.01 | 11.52 | 11.77 | 11.77 | -1.75% | 41,197 |
| Jan 28, 2026 | 12.01 | 12.30 | 11.57 | 11.98 | 11.98 | -0.17% | 26,023 |
| Jan 27, 2026 | 12.30 | 12.30 | 11.40 | 12.00 | 12.00 | 0.93% | 28,880 |
| Jan 23, 2026 | 11.82 | 12.35 | 11.50 | 11.89 | 11.89 | 0.59% | 14,951 |
| Jan 22, 2026 | 11.50 | 12.59 | 11.50 | 11.82 | 11.82 | 1.81% | 48,438 |
| Jan 21, 2026 | 11.52 | 12.89 | 11.05 | 11.61 | 11.61 | -2.44% | 45,064 |
| Jan 20, 2026 | 12.80 | 13.09 | 11.60 | 11.90 | 11.90 | -7.32% | 55,468 |
| Jan 19, 2026 | 13.15 | 13.47 | 12.50 | 12.84 | 12.84 | -1.91% | 49,597 |
| Jan 16, 2026 | 13.10 | 13.16 | 12.41 | 13.09 | 13.09 | -0.61% | 33,254 |
| Jan 14, 2026 | 13.05 | 13.26 | 12.90 | 13.17 | 13.17 | 2.97% | 14,527 |
| Jan 13, 2026 | 13.02 | 13.88 | 12.63 | 12.79 | 12.79 | -3.83% | 21,444 |
| Jan 12, 2026 | 15.30 | 15.30 | 13.01 | 13.30 | 13.30 | -5.41% | 161,712 |
| Jan 9, 2026 | 13.20 | 14.06 | 12.50 | 14.06 | 14.06 | 9.93% | 512,508 |
| Jan 8, 2026 | 13.40 | 13.40 | 12.00 | 12.79 | 12.79 | -2.89% | 351,554 |
| Jan 7, 2026 | 13.14 | 14.00 | 12.73 | 13.17 | 13.17 | 0.23% | 21,982 |
| Jan 6, 2026 | 13.14 | 13.21 | 13.00 | 13.14 | 13.14 | - | 13,975 |
| Jan 5, 2026 | 13.50 | 14.00 | 13.00 | 13.14 | 13.14 | -4.85% | 21,069 |
| Jan 2, 2026 | 13.20 | 14.40 | 13.20 | 13.81 | 13.81 | -1.99% | 64,943 |
| Jan 1, 2026 | 14.60 | 14.60 | 13.71 | 14.09 | 14.09 | 0.64% | 16,494 |
| Dec 31, 2025 | 14.50 | 14.50 | 13.51 | 14.00 | 14.00 | 1.38% | 4,715 |
| Dec 30, 2025 | 13.11 | 14.00 | 13.10 | 13.81 | 13.81 | 0.80% | 13,507 |
| Dec 29, 2025 | 13.99 | 13.99 | 13.49 | 13.70 | 13.70 | 2.24% | 65,205 |
| Dec 26, 2025 | 13.49 | 13.49 | 13.00 | 13.40 | 13.40 | 3.00% | 55,983 |
| Dec 24, 2025 | 13.25 | 13.36 | 12.05 | 13.01 | 13.01 | -1.59% | 33,668 |
| Dec 23, 2025 | 13.25 | 13.39 | 12.91 | 13.22 | 13.22 | 2.48% | 14,300 |
| Dec 22, 2025 | 12.60 | 13.80 | 12.60 | 12.90 | 12.90 | 0.39% | 45,215 |
| Dec 19, 2025 | 13.21 | 13.40 | 12.20 | 12.85 | 12.85 | -2.36% | 32,850 |
| Dec 18, 2025 | 14.20 | 14.20 | 13.00 | 13.16 | 13.16 | -7.32% | 20,387 |
| Dec 17, 2025 | 14.55 | 14.55 | 13.33 | 14.20 | 14.20 | - | 1,912 |
| Dec 16, 2025 | 14.49 | 14.49 | 13.10 | 14.20 | 14.20 | 3.65% | 3,049 |
| Dec 15, 2025 | 13.99 | 14.25 | 13.70 | 13.70 | 13.70 | -2.00% | 20,202 |
| Dec 12, 2025 | 13.50 | 14.19 | 13.25 | 13.98 | 13.98 | 3.94% | 37,462 |
| Dec 11, 2025 | 13.10 | 13.95 | 13.10 | 13.45 | 13.45 | 1.13% | 5,959 |
| Dec 10, 2025 | 13.10 | 13.55 | 12.99 | 13.30 | 13.30 | 7.61% | 21,913 |
| Dec 9, 2025 | 12.32 | 13.59 | 12.20 | 12.36 | 12.36 | -0.16% | 56,545 |
| Dec 8, 2025 | 13.59 | 14.40 | 12.30 | 12.38 | 12.38 | -6.57% | 77,841 |
| Dec 5, 2025 | 13.44 | 13.44 | 12.56 | 13.25 | 13.25 | 1.45% | 5,279 |
| Dec 4, 2025 | 13.09 | 13.38 | 12.38 | 13.06 | 13.06 | 0.23% | 33,520 |