Ecoboard Industries Limited (BOM:523732)
India · Delayed Price · Currency is INR 35.30
-0.09 (-0.25%)
At close: Sep 12, 2025
Ecoboard Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 35.80 | 35.80 | 35.25 | 35.30 | 35.30 | -0.25% | 2,935 |
| Sep 11, 2025 | 36.70 | 37.95 | 35.20 | 35.39 | 35.39 | -3.70% | 3,410 |
| Sep 10, 2025 | 35.75 | 36.75 | 35.75 | 36.75 | 36.75 | 5.00% | 25,459 |
| Sep 9, 2025 | 36.24 | 36.26 | 34.05 | 35.00 | 35.00 | 1.33% | 19,775 |
| Sep 8, 2025 | 32.50 | 34.65 | 32.50 | 34.54 | 34.54 | 4.67% | 9,409 |
| Sep 5, 2025 | 33.30 | 33.99 | 33.00 | 33.00 | 33.00 | - | 1,934 |
| Sep 4, 2025 | 34.20 | 34.20 | 32.63 | 33.00 | 33.00 | -3.48% | 1,791 |
| Sep 3, 2025 | 32.75 | 34.19 | 32.75 | 34.19 | 34.19 | 4.40% | 501 |
| Sep 2, 2025 | 33.05 | 33.06 | 32.74 | 32.75 | 32.75 | -4.96% | 10,791 |
| Sep 1, 2025 | 33.65 | 35.00 | 33.65 | 34.46 | 34.46 | -2.38% | 623 |
| Aug 29, 2025 | 35.42 | 35.42 | 35.25 | 35.30 | 35.30 | -4.85% | 3,629 |
| Aug 28, 2025 | 38.95 | 39.00 | 35.52 | 37.10 | 37.10 | -0.13% | 7,799 |
| Aug 26, 2025 | 36.99 | 37.32 | 34.85 | 37.15 | 37.15 | 4.50% | 34,771 |
| Aug 25, 2025 | 35.49 | 35.55 | 35.49 | 35.55 | 35.55 | 4.99% | 35,304 |
| Aug 22, 2025 | 33.78 | 33.86 | 32.90 | 33.86 | 33.86 | 4.99% | 34,283 |
| Aug 21, 2025 | 31.90 | 32.25 | 29.50 | 32.25 | 32.25 | 4.98% | 38,100 |
| Aug 20, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 4.99% | 28,063 |
| Aug 19, 2025 | 29.25 | 29.26 | 29.25 | 29.26 | 29.26 | 4.99% | 13,970 |
| Aug 18, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 4.97% | 7,344 |
| Aug 14, 2025 | 28.05 | 28.80 | 26.50 | 26.55 | 26.55 | -4.80% | 22,125 |
| Aug 13, 2025 | 30.49 | 30.50 | 27.83 | 27.89 | 27.89 | -4.78% | 26,071 |
| Aug 12, 2025 | 30.95 | 30.95 | 28.60 | 29.29 | 29.29 | -0.64% | 31,318 |
| Aug 11, 2025 | 29.47 | 29.48 | 29.47 | 29.48 | 29.48 | 4.99% | 29,141 |
| Aug 8, 2025 | 29.00 | 29.00 | 28.05 | 28.08 | 28.08 | -4.68% | 3,800 |
| Aug 7, 2025 | 28.49 | 29.47 | 28.49 | 29.46 | 29.46 | 4.25% | 5,405 |
| Aug 6, 2025 | 27.49 | 29.30 | 26.90 | 28.26 | 28.26 | 0.75% | 8,555 |
| Aug 5, 2025 | 27.25 | 28.05 | 27.25 | 28.05 | 28.05 | -0.50% | 1,487 |
| Aug 4, 2025 | 28.13 | 28.25 | 28.00 | 28.19 | 28.19 | -4.12% | 21,255 |
| Aug 1, 2025 | 30.07 | 30.07 | 29.40 | 29.40 | 29.40 | -4.82% | 4,070 |
| Jul 31, 2025 | 29.56 | 30.99 | 29.56 | 30.89 | 30.89 | 4.50% | 3,200 |
| Jul 30, 2025 | 29.50 | 30.00 | 29.45 | 29.56 | 29.56 | -4.65% | 41,638 |
| Jul 29, 2025 | 30.00 | 31.00 | 29.01 | 31.00 | 31.00 | 2.31% | 4,838 |
| Jul 28, 2025 | 30.00 | 30.50 | 30.00 | 30.30 | 30.30 | 1.00% | 1,557 |
| Jul 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.61% | 3,971 |
| Jul 24, 2025 | 30.00 | 30.50 | 29.01 | 30.49 | 30.49 | 1.63% | 3,171 |
| Jul 23, 2025 | 29.90 | 30.00 | 29.00 | 30.00 | 30.00 | - | 2,165 |
| Jul 21, 2025 | 30.00 | 30.00 | 28.50 | 30.00 | 30.00 | 3.70% | 10,381 |
| Jul 18, 2025 | 28.77 | 30.45 | 28.75 | 28.93 | 28.93 | -2.46% | 10,841 |
| Jul 17, 2025 | 31.00 | 31.49 | 29.50 | 29.66 | 29.66 | -1.13% | 10,836 |
| Jul 16, 2025 | 31.00 | 31.00 | 29.65 | 30.00 | 30.00 | -3.23% | 10,383 |
| Jul 15, 2025 | 31.00 | 32.00 | 30.71 | 31.00 | 31.00 | -4.08% | 2,050 |
| Jul 14, 2025 | 31.00 | 32.45 | 30.85 | 32.32 | 32.32 | 3.66% | 8,186 |
| Jul 11, 2025 | 29.40 | 31.45 | 29.40 | 31.18 | 31.18 | 3.93% | 17,110 |
| Jul 10, 2025 | 29.60 | 30.00 | 29.35 | 30.00 | 30.00 | 1.18% | 1,746 |
| Jul 9, 2025 | 29.50 | 29.70 | 29.50 | 29.65 | 29.65 | -1.33% | 400 |
| Jul 8, 2025 | 30.22 | 30.22 | 30.00 | 30.05 | 30.05 | -3.72% | 10,000 |
| Jul 7, 2025 | 32.01 | 32.01 | 31.20 | 31.21 | 31.21 | -3.07% | 1,261 |
| Jul 4, 2025 | 32.62 | 32.70 | 32.15 | 32.20 | 32.20 | -2.42% | 6,800 |
| Jul 3, 2025 | 33.15 | 33.15 | 33.00 | 33.00 | 33.00 | -0.45% | 1,142 |
| Jul 2, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -0.81% | 1,200 |