Eco Hotels and Resorts Limited (BOM:514402)
India · Delayed Price · Currency is INR 11.63
+0.23 (2.02%)
At close: Aug 24, 2026
Eco Hotels and Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 11.87 | 11.87 | 11.25 | 11.63 | 11.63 | 2.02% | 24,963 |
| Aug 21, 2026 | 11.99 | 11.99 | 11.28 | 11.40 | 11.40 | -3.55% | 64,433 |
| Aug 20, 2026 | 11.65 | 11.98 | 11.02 | 11.82 | 11.82 | 3.50% | 49,141 |
| Aug 19, 2026 | 12.00 | 12.00 | 11.40 | 11.42 | 11.42 | -4.83% | 27,487 |
| Aug 18, 2026 | 11.99 | 12.30 | 11.68 | 12.00 | 12.00 | 2.21% | 95,525 |
| Aug 17, 2026 | 11.00 | 12.00 | 11.00 | 11.74 | 11.74 | 2.71% | 36,975 |
| Aug 14, 2026 | 12.10 | 12.10 | 11.40 | 11.43 | 11.43 | -4.75% | 34,319 |
| Aug 13, 2026 | 12.00 | 12.18 | 11.40 | 12.00 | 12.00 | 3.45% | 23,999 |
| Aug 12, 2026 | 11.22 | 11.61 | 10.55 | 11.60 | 11.60 | 4.88% | 57,432 |
| Aug 11, 2026 | 11.88 | 11.88 | 10.84 | 11.06 | 11.06 | -3.07% | 45,966 |
| Aug 10, 2026 | 11.90 | 11.95 | 11.05 | 11.41 | 11.41 | -1.64% | 65,191 |
| Aug 7, 2026 | 11.55 | 11.60 | 11.55 | 11.60 | 11.60 | - | 9,860 |
| Aug 6, 2026 | 11.72 | 11.95 | 11.20 | 11.60 | 11.60 | -0.60% | 142,885 |
| Aug 5, 2026 | 11.55 | 11.96 | 11.50 | 11.67 | 11.67 | 1.48% | 162,721 |
| Aug 4, 2026 | 11.45 | 11.56 | 11.02 | 11.50 | 11.50 | 4.45% | 172,929 |
| Aug 3, 2026 | 11.19 | 11.45 | 10.99 | 11.01 | 11.01 | -1.61% | 73,204 |
| Jul 31, 2026 | 11.75 | 11.75 | 11.12 | 11.19 | 11.19 | -4.36% | 60,339 |
| Jul 30, 2026 | 11.79 | 11.90 | 11.16 | 11.70 | 11.70 | -0.34% | 24,121 |
| Jul 29, 2026 | 11.90 | 11.90 | 11.65 | 11.74 | 11.74 | 0.77% | 18,219 |
| Jul 28, 2026 | 12.00 | 12.50 | 11.45 | 11.65 | 11.65 | -2.92% | 9,707 |
| Jul 27, 2026 | 12.16 | 12.16 | 12.00 | 12.00 | 12.00 | -0.83% | 20,392 |
| Jul 24, 2026 | 12.25 | 12.25 | 11.90 | 12.10 | 12.10 | -1.22% | 1,855 |
| Jul 23, 2026 | 12.21 | 12.50 | 12.00 | 12.25 | 12.25 | -2.00% | 14,014 |
| Jul 22, 2026 | 12.80 | 12.80 | 12.10 | 12.50 | 12.50 | 0.16% | 5,765 |
| Jul 21, 2026 | 12.50 | 12.50 | 12.21 | 12.48 | 12.48 | 0.97% | 13,507 |
| Jul 20, 2026 | 12.49 | 12.50 | 12.25 | 12.36 | 12.36 | -1.44% | 2,037 |
| Jul 17, 2026 | 12.40 | 12.90 | 12.34 | 12.54 | 12.54 | -1.65% | 5,220 |
| Jul 16, 2026 | 12.73 | 12.90 | 12.73 | 12.75 | 12.75 | 0.63% | 1,914 |
| Jul 15, 2026 | 12.99 | 13.00 | 12.45 | 12.67 | 12.67 | -0.94% | 3,119 |
| Jul 14, 2026 | 12.84 | 12.84 | 12.79 | 12.79 | 12.79 | -0.85% | 3,774 |
| Jul 13, 2026 | 12.88 | 12.95 | 12.50 | 12.90 | 12.90 | 0.16% | 9,453 |
| Jul 10, 2026 | 12.90 | 12.94 | 12.75 | 12.88 | 12.88 | -0.46% | 5,794 |
| Jul 9, 2026 | 12.94 | 13.00 | 12.42 | 12.94 | 12.94 | -0.46% | 33,902 |
| Jul 8, 2026 | 13.30 | 13.30 | 12.82 | 13.00 | 13.00 | - | 22,528 |
| Jul 7, 2026 | 13.49 | 13.49 | 12.93 | 13.00 | 13.00 | -3.27% | 19,045 |
| Jul 6, 2026 | 13.48 | 13.49 | 12.65 | 13.44 | 13.44 | 1.43% | 7,289 |
| Jul 3, 2026 | 13.67 | 13.68 | 13.20 | 13.25 | 13.25 | -3.14% | 9,855 |
| Jul 2, 2026 | 13.75 | 13.75 | 13.03 | 13.68 | 13.68 | -0.07% | 18,537 |
| Jul 1, 2026 | 13.63 | 13.75 | 13.27 | 13.69 | 13.69 | - | 4,415 |
| Jun 30, 2026 | 13.30 | 13.79 | 13.30 | 13.69 | 13.69 | 1.48% | 2,919 |
| Jun 29, 2026 | 14.00 | 14.00 | 13.40 | 13.49 | 13.49 | -1.89% | 7,858 |
| Jun 25, 2026 | 13.99 | 14.00 | 13.30 | 13.75 | 13.75 | -1.72% | 15,173 |
| Jun 24, 2026 | 13.80 | 14.58 | 13.51 | 13.99 | 13.99 | -0.64% | 9,566 |
| Jun 23, 2026 | 15.00 | 15.00 | 14.07 | 14.08 | 14.08 | -4.80% | 19,676 |
| Jun 22, 2026 | 14.68 | 15.10 | 13.72 | 14.79 | 14.79 | 2.78% | 45,290 |
| Jun 19, 2026 | 14.00 | 14.80 | 13.52 | 14.39 | 14.39 | 1.91% | 25,545 |
| Jun 18, 2026 | 13.60 | 14.54 | 13.60 | 14.12 | 14.12 | 1.66% | 8,504 |
| Jun 17, 2026 | 14.45 | 14.70 | 13.72 | 13.89 | 13.89 | -3.41% | 21,077 |
| Jun 16, 2026 | 13.70 | 14.38 | 13.22 | 14.38 | 14.38 | 4.96% | 13,297 |
| Jun 15, 2026 | 13.60 | 13.70 | 13.00 | 13.70 | 13.70 | 3.87% | 10,924 |