Eco Hotels and Resorts Limited (BOM:514402)
India · Delayed Price · Currency is INR 16.66
-0.33 (-1.94%)
At close: Apr 21, 2026
Eco Hotels and Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 16.50 | 17.40 | 16.05 | 17.35 | 17.35 | 4.14% | 36,038 |
| Apr 21, 2026 | 17.80 | 17.80 | 16.25 | 16.66 | 16.66 | -1.94% | 54,938 |
| Apr 20, 2026 | 17.80 | 17.80 | 16.16 | 16.99 | 16.99 | -5.35% | 237,736 |
| Apr 17, 2026 | 18.39 | 19.00 | 16.60 | 17.95 | 17.95 | 1.99% | 238,842 |
| Apr 16, 2026 | 17.20 | 17.63 | 16.05 | 17.60 | 17.60 | 9.79% | 405,173 |
| Apr 15, 2026 | 13.71 | 16.03 | 13.70 | 16.03 | 16.03 | 19.99% | 305,977 |
| Apr 13, 2026 | 12.84 | 13.58 | 11.83 | 13.36 | 13.36 | 9.42% | 72,333 |
| Apr 10, 2026 | 12.98 | 13.09 | 11.43 | 12.21 | 12.21 | 1.75% | 83,601 |
| Apr 9, 2026 | 12.50 | 12.50 | 11.56 | 12.00 | 12.00 | -1.96% | 12,751 |
| Apr 8, 2026 | 11.45 | 12.24 | 10.55 | 12.24 | 12.24 | 11.27% | 62,467 |
| Apr 7, 2026 | 11.30 | 11.30 | 10.41 | 11.00 | 11.00 | 2.14% | 14,288 |
| Apr 6, 2026 | 11.07 | 11.18 | 10.54 | 10.77 | 10.77 | -0.28% | 11,801 |
| Apr 2, 2026 | 10.61 | 10.85 | 10.08 | 10.80 | 10.80 | 3.85% | 19,862 |
| Apr 1, 2026 | 10.09 | 10.40 | 10.09 | 10.40 | 10.40 | 6.67% | 13,098 |
| Mar 30, 2026 | 10.17 | 10.17 | 8.50 | 9.75 | 9.75 | -3.56% | 147,414 |
| Mar 27, 2026 | 11.20 | 11.20 | 10.02 | 10.11 | 10.11 | -7.76% | 109,402 |
| Mar 25, 2026 | 11.04 | 11.04 | 10.77 | 10.96 | 10.96 | 2.24% | 11,154 |
| Mar 24, 2026 | 10.99 | 11.00 | 10.50 | 10.72 | 10.72 | -2.46% | 70,364 |
| Mar 23, 2026 | 11.70 | 11.70 | 10.90 | 10.99 | 10.99 | -3.00% | 12,707 |
| Mar 20, 2026 | 11.30 | 11.75 | 11.00 | 11.33 | 11.33 | 1.61% | 87,836 |
| Mar 19, 2026 | 11.90 | 12.20 | 11.00 | 11.15 | 11.15 | -4.86% | 65,537 |
| Mar 18, 2026 | 11.99 | 11.99 | 11.61 | 11.72 | 11.72 | 0.51% | 8,080 |
| Mar 17, 2026 | 11.45 | 11.83 | 11.45 | 11.66 | 11.66 | 2.55% | 45,056 |
| Mar 16, 2026 | 11.50 | 11.95 | 11.29 | 11.37 | 11.37 | -0.26% | 80,295 |
| Mar 13, 2026 | 12.22 | 12.22 | 11.30 | 11.40 | 11.40 | -4.36% | 54,523 |
| Mar 12, 2026 | 12.22 | 12.27 | 11.86 | 11.92 | 11.92 | -1.49% | 26,066 |
| Mar 11, 2026 | 12.14 | 12.29 | 11.87 | 12.10 | 12.10 | 5.58% | 178,071 |
| Mar 10, 2026 | 12.00 | 12.28 | 11.12 | 11.46 | 11.46 | -5.68% | 79,000 |
| Mar 9, 2026 | 12.12 | 12.25 | 11.75 | 12.15 | 12.15 | 0.33% | 56,293 |
| Mar 6, 2026 | 12.50 | 12.94 | 12.00 | 12.11 | 12.11 | -1.54% | 38,696 |
| Mar 5, 2026 | 12.38 | 12.39 | 11.87 | 12.30 | 12.30 | 3.97% | 13,950 |
| Mar 4, 2026 | 12.50 | 12.75 | 11.41 | 11.83 | 11.83 | -5.36% | 28,959 |
| Mar 2, 2026 | 13.10 | 13.10 | 12.40 | 12.50 | 12.50 | -4.58% | 15,032 |
| Feb 27, 2026 | 13.09 | 13.17 | 12.74 | 13.10 | 13.10 | 2.99% | 22,223 |
| Feb 26, 2026 | 13.26 | 13.28 | 12.60 | 12.72 | 12.72 | -3.64% | 22,537 |
| Feb 25, 2026 | 13.00 | 13.29 | 12.99 | 13.20 | 13.20 | 0.30% | 12,135 |
| Feb 24, 2026 | 13.21 | 13.40 | 12.71 | 13.16 | 13.16 | 0.61% | 84,194 |
| Feb 23, 2026 | 13.99 | 13.99 | 13.01 | 13.08 | 13.08 | -0.91% | 44,235 |
| Feb 20, 2026 | 13.35 | 13.51 | 12.71 | 13.20 | 13.20 | 1.77% | 80,647 |
| Feb 19, 2026 | 13.88 | 13.88 | 12.40 | 12.97 | 12.97 | 0.70% | 46,895 |
| Feb 18, 2026 | 13.39 | 13.41 | 12.60 | 12.88 | 12.88 | -2.20% | 17,750 |
| Feb 17, 2026 | 13.59 | 13.59 | 12.53 | 13.17 | 13.17 | -2.44% | 15,503 |
| Feb 16, 2026 | 13.99 | 13.99 | 13.10 | 13.50 | 13.50 | 2.51% | 11,141 |
| 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 |