Eco Hotels and Resorts Limited (BOM:514402)
India · Delayed Price · Currency is INR 10.84
+0.03 (0.28%)
At close: Oct 6, 2026
Eco Hotels and Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 11.10 | 11.10 | 10.27 | 10.84 | 10.84 | 0.28% | 19,690 |
| Oct 5, 2026 | 10.98 | 11.18 | 10.22 | 10.81 | 10.81 | 0.84% | 8,187 |
| Oct 1, 2026 | 11.19 | 11.19 | 10.70 | 10.72 | 10.72 | 0.19% | 5,231 |
| Sep 30, 2026 | 11.08 | 11.50 | 10.70 | 10.70 | 10.70 | -3.43% | 13,155 |
| Sep 29, 2026 | 11.10 | 11.10 | 10.55 | 11.08 | 11.08 | -0.18% | 5,747 |
| Sep 28, 2026 | 10.85 | 11.89 | 10.85 | 11.10 | 11.10 | -2.37% | 17,341 |
| Sep 25, 2026 | 12.00 | 12.00 | 11.36 | 11.37 | 11.37 | -4.85% | 21,152 |
| Sep 24, 2026 | 11.95 | 12.08 | 11.06 | 11.95 | 11.95 | 3.82% | 6,353 |
| Sep 23, 2026 | 12.30 | 12.40 | 11.50 | 11.51 | 11.51 | -3.11% | 28,719 |
| Sep 22, 2026 | 12.00 | 12.43 | 11.85 | 11.88 | 11.88 | -1.00% | 23,737 |
| Sep 21, 2026 | 12.15 | 12.79 | 11.70 | 12.00 | 12.00 | -2.52% | 27,828 |
| Sep 18, 2026 | 12.17 | 12.74 | 11.85 | 12.31 | 12.31 | 1.40% | 43,059 |
| Sep 17, 2026 | 12.49 | 12.49 | 11.68 | 12.14 | 12.14 | 0.91% | 21,853 |
| Sep 16, 2026 | 12.64 | 12.64 | 11.48 | 12.03 | 12.03 | -0.33% | 5,138 |
| Sep 15, 2026 | 12.36 | 12.36 | 11.92 | 12.07 | 12.07 | 2.46% | 100,922 |
| Sep 11, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 4.99% | 86,057 |
| Sep 10, 2026 | 11.22 | 11.22 | 11.00 | 11.22 | 11.22 | 4.96% | 210,627 |
| Sep 9, 2026 | 10.69 | 10.69 | 10.24 | 10.69 | 10.69 | 4.91% | 99,955 |
| Sep 8, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 4.94% | 11,839 |
| Sep 7, 2026 | 9.48 | 9.71 | 9.48 | 9.71 | 9.71 | 4.97% | 57,469 |
| Sep 4, 2026 | 8.81 | 9.46 | 8.81 | 9.25 | 9.25 | 2.66% | 28,524 |
| Sep 3, 2026 | 9.48 | 9.66 | 9.01 | 9.01 | 9.01 | -4.96% | 109,261 |
| Sep 2, 2026 | 9.49 | 9.49 | 9.02 | 9.48 | 9.48 | 0.11% | 12,740 |
| Sep 1, 2026 | 10.30 | 10.30 | 9.47 | 9.47 | 9.47 | -4.92% | 58,828 |
| Aug 31, 2026 | 9.99 | 10.39 | 9.88 | 9.96 | 9.96 | -0.30% | 11,671 |
| Aug 28, 2026 | 10.32 | 10.32 | 9.57 | 9.99 | 9.99 | -0.79% | 63,028 |
| Aug 27, 2026 | 10.58 | 10.64 | 10.04 | 10.07 | 10.07 | -4.64% | 73,115 |
| Aug 26, 2026 | 10.98 | 11.40 | 10.52 | 10.56 | 10.56 | -4.61% | 182,734 |
| Aug 25, 2026 | 11.25 | 11.99 | 11.05 | 11.07 | 11.07 | -4.82% | 121,208 |
| 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 |