Ecoboard Industries Limited (BOM:523732)
India · Delayed Price · Currency is INR 57.52
+1.53 (2.73%)
At close: Mar 16, 2026
Ecoboard Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 57.70 | 57.70 | 53.30 | 57.52 | 57.52 | 2.73% | 6,380 |
| Mar 13, 2026 | 54.79 | 56.49 | 52.50 | 55.99 | 55.99 | 3.80% | 16,510 |
| Mar 12, 2026 | 53.00 | 55.99 | 51.79 | 53.94 | 53.94 | -1.05% | 26,587 |
| Mar 11, 2026 | 58.00 | 58.00 | 54.00 | 54.51 | 54.51 | -3.01% | 6,434 |
| Mar 10, 2026 | 58.15 | 58.15 | 56.17 | 56.20 | 56.20 | -0.53% | 6,765 |
| Mar 9, 2026 | 58.50 | 58.99 | 56.00 | 56.50 | 56.50 | -2.80% | 1,673 |
| Mar 6, 2026 | 57.00 | 59.89 | 55.25 | 58.13 | 58.13 | 1.32% | 3,329 |
| Mar 5, 2026 | 58.96 | 59.90 | 56.15 | 57.37 | 57.37 | -1.73% | 13,398 |
| Mar 4, 2026 | 58.25 | 58.70 | 57.00 | 58.38 | 58.38 | 3.93% | 10,271 |
| Mar 2, 2026 | 54.01 | 57.00 | 54.00 | 56.17 | 56.17 | -0.60% | 7,018 |
| Feb 27, 2026 | 54.50 | 57.00 | 54.50 | 56.51 | 56.51 | 1.51% | 6,189 |
| Feb 26, 2026 | 57.85 | 57.85 | 54.05 | 55.67 | 55.67 | 0.98% | 5,224 |
| Feb 25, 2026 | 57.00 | 57.00 | 54.99 | 55.13 | 55.13 | -4.75% | 6,454 |
| Feb 24, 2026 | 57.00 | 58.30 | 55.02 | 57.88 | 57.88 | 0.14% | 4,258 |
| Feb 23, 2026 | 57.71 | 57.90 | 53.10 | 57.80 | 57.80 | 4.05% | 21,185 |
| Feb 20, 2026 | 59.95 | 60.30 | 54.65 | 55.55 | 55.55 | -3.39% | 7,374 |
| Feb 19, 2026 | 58.20 | 58.20 | 53.00 | 57.50 | 57.50 | 3.72% | 2,512 |
| Feb 18, 2026 | 53.00 | 55.60 | 51.94 | 55.44 | 55.44 | 4.60% | 6,993 |
| Feb 17, 2026 | 53.89 | 53.89 | 51.00 | 53.00 | 53.00 | -0.93% | 606 |
| Feb 16, 2026 | 52.59 | 55.08 | 50.98 | 53.50 | 53.50 | -0.30% | 8,198 |
| Feb 13, 2026 | 55.00 | 55.17 | 50.08 | 53.66 | 53.66 | 2.11% | 5,735 |
| Feb 12, 2026 | 54.97 | 55.00 | 52.41 | 52.55 | 52.55 | -4.42% | 2,504 |
| Feb 11, 2026 | 55.00 | 55.00 | 52.35 | 54.98 | 54.98 | -0.04% | 4,514 |
| Feb 10, 2026 | 55.43 | 56.19 | 51.63 | 55.00 | 55.00 | 1.21% | 3,806 |
| Feb 9, 2026 | 53.50 | 55.99 | 52.43 | 54.34 | 54.34 | 1.57% | 4,035 |
| Feb 6, 2026 | 54.80 | 54.80 | 53.50 | 53.50 | 53.50 | 0.02% | 462 |
| Feb 5, 2026 | 54.00 | 56.65 | 52.01 | 53.49 | 53.49 | -0.94% | 5,946 |
| Feb 4, 2026 | 53.58 | 56.25 | 53.00 | 54.00 | 54.00 | 0.78% | 1,290 |
| Feb 3, 2026 | 55.96 | 57.70 | 52.30 | 53.58 | 53.58 | -2.58% | 3,103 |
| Feb 2, 2026 | 55.85 | 55.96 | 54.89 | 55.00 | 55.00 | 3.19% | 7,144 |
| Feb 1, 2026 | 56.70 | 56.70 | 52.05 | 53.30 | 53.30 | -1.30% | 6,362 |
| Jan 30, 2026 | 52.09 | 54.50 | 51.10 | 54.00 | 54.00 | 3.67% | 8,199 |
| Jan 29, 2026 | 49.60 | 54.80 | 49.60 | 52.09 | 52.09 | -0.21% | 5,563 |
| Jan 28, 2026 | 54.70 | 54.70 | 52.00 | 52.20 | 52.20 | -4.57% | 2,947 |
| Jan 27, 2026 | 59.19 | 59.19 | 54.05 | 54.70 | 54.70 | -2.98% | 15,322 |
| Jan 23, 2026 | 56.00 | 58.47 | 55.69 | 56.38 | 56.38 | 1.24% | 25,369 |
| Jan 22, 2026 | 53.04 | 55.69 | 53.04 | 55.69 | 55.69 | 5.00% | 6,785 |
| Jan 21, 2026 | 49.25 | 53.04 | 48.25 | 53.04 | 53.04 | 4.99% | 12,172 |
| Jan 20, 2026 | 49.70 | 52.05 | 48.20 | 50.52 | 50.52 | 1.65% | 3,608 |
| Jan 19, 2026 | 50.26 | 50.27 | 48.74 | 49.70 | 49.70 | -3.12% | 7,296 |
| Jan 16, 2026 | 50.80 | 51.30 | 50.01 | 51.30 | 51.30 | 4.99% | 18,588 |
| Jan 14, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | 4.98% | 3,436 |
| Jan 13, 2026 | 46.43 | 46.54 | 46.34 | 46.54 | 46.54 | 4.99% | 4,134 |
| Jan 12, 2026 | 44.41 | 44.41 | 44.00 | 44.33 | 44.33 | 4.80% | 20,789 |
| Jan 9, 2026 | 44.51 | 44.51 | 42.30 | 42.30 | 42.30 | -3.14% | 1,842 |
| Jan 8, 2026 | 46.79 | 46.79 | 42.39 | 43.67 | 43.67 | -2.13% | 10,620 |
| Jan 7, 2026 | 48.68 | 48.68 | 44.62 | 44.62 | 44.62 | -4.98% | 4,459 |
| Jan 6, 2026 | 48.70 | 48.70 | 45.90 | 46.96 | 46.96 | 1.01% | 1,226 |
| Jan 5, 2026 | 43.40 | 46.70 | 43.38 | 46.49 | 46.49 | 1.95% | 9,111 |
| Jan 2, 2026 | 48.50 | 48.50 | 45.60 | 45.60 | 45.60 | -5.00% | 26,713 |