Ecoboard Industries Limited (BOM:523732)
India · Delayed Price · Currency is INR 49.39
+0.09 (0.18%)
At close: Dec 12, 2025
Ecoboard Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 47.02 | 48.40 | 44.49 | 44.66 | 44.66 | -9.58% | 21,517 |
| Dec 12, 2025 | 49.81 | 51.00 | 46.50 | 49.39 | 49.39 | 0.18% | 33,355 |
| Dec 11, 2025 | 45.70 | 51.80 | 42.25 | 49.30 | 49.30 | 14.20% | 275,744 |
| Dec 10, 2025 | 39.74 | 44.68 | 39.50 | 43.17 | 43.17 | 9.88% | 53,698 |
| Dec 9, 2025 | 37.25 | 41.40 | 36.40 | 39.29 | 39.29 | 13.88% | 205,242 |
| Dec 8, 2025 | 35.81 | 35.81 | 34.42 | 34.50 | 34.50 | 1.14% | 11,206 |
| Dec 5, 2025 | 34.00 | 35.40 | 34.00 | 34.11 | 34.11 | -0.29% | 424 |
| Dec 4, 2025 | 33.60 | 34.21 | 33.60 | 34.21 | 34.21 | 0.32% | 945 |
| Dec 3, 2025 | 34.99 | 36.50 | 34.00 | 34.10 | 34.10 | -2.54% | 4,364 |
| Dec 2, 2025 | 34.00 | 34.99 | 34.00 | 34.99 | 34.99 | 4.45% | 3,100 |
| Dec 1, 2025 | 33.30 | 33.50 | 33.30 | 33.50 | 33.50 | -4.29% | 940 |
| Nov 28, 2025 | 34.51 | 35.00 | 34.51 | 35.00 | 35.00 | 2.94% | 3,034 |
| Nov 27, 2025 | 32.72 | 34.00 | 32.72 | 34.00 | 34.00 | 0.59% | 646 |
| Nov 26, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.87% | 180 |
| Nov 25, 2025 | 34.50 | 35.00 | 34.50 | 34.80 | 34.80 | 0.87% | 2,128 |
| Nov 24, 2025 | 33.90 | 34.50 | 33.90 | 34.50 | 34.50 | -2.98% | 6,510 |
| Nov 21, 2025 | 35.01 | 35.70 | 34.75 | 35.56 | 35.56 | -2.44% | 3,750 |
| Nov 20, 2025 | 34.50 | 36.45 | 34.50 | 36.45 | 36.45 | 0.97% | 1,600 |
| Nov 19, 2025 | 35.11 | 36.50 | 35.11 | 36.10 | 36.10 | -0.99% | 1,462 |
| Nov 18, 2025 | 35.01 | 36.50 | 35.00 | 36.46 | 36.46 | 4.17% | 5,525 |
| Nov 17, 2025 | 34.56 | 35.00 | 34.56 | 35.00 | 35.00 | -3.58% | 7,466 |
| Nov 14, 2025 | 34.20 | 36.35 | 34.20 | 36.30 | 36.30 | 0.86% | 13,623 |
| Nov 13, 2025 | 37.00 | 37.01 | 35.99 | 35.99 | 35.99 | -4.99% | 12,793 |
| Nov 12, 2025 | 39.32 | 39.32 | 37.00 | 37.88 | 37.88 | -2.72% | 35,395 |
| Nov 11, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | 4.99% | 22,740 |
| Nov 10, 2025 | 35.33 | 37.09 | 35.33 | 37.09 | 37.09 | 4.98% | 32,444 |
| Nov 7, 2025 | 34.20 | 35.80 | 32.77 | 35.33 | 35.33 | 3.30% | 10,064 |
| Nov 6, 2025 | 36.59 | 36.59 | 34.00 | 34.20 | 34.20 | -2.29% | 4,898 |
| Nov 4, 2025 | 34.49 | 36.21 | 34.00 | 35.00 | 35.00 | 1.48% | 14,306 |
| Nov 3, 2025 | 32.85 | 34.49 | 32.49 | 34.49 | 34.49 | 4.99% | 4,643 |
| Oct 31, 2025 | 33.99 | 34.30 | 32.85 | 32.85 | 32.85 | 0.43% | 4,423 |
| Oct 30, 2025 | 32.70 | 34.00 | 32.60 | 32.71 | 32.71 | -0.91% | 1,420 |
| Oct 29, 2025 | 33.00 | 33.01 | 32.80 | 33.01 | 33.01 | -4.21% | 2,600 |
| Oct 28, 2025 | 34.46 | 34.47 | 34.46 | 34.46 | 34.46 | -4.99% | 5,351 |
| Oct 27, 2025 | 33.72 | 36.76 | 33.72 | 36.27 | 36.27 | 2.20% | 2,220 |
| Oct 24, 2025 | 34.50 | 36.09 | 32.80 | 35.49 | 35.49 | 2.87% | 31,099 |
| Oct 23, 2025 | 34.00 | 35.60 | 33.18 | 34.50 | 34.50 | 1.47% | 4,865 |
| Oct 21, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.44% | 42 |
| Oct 20, 2025 | 34.84 | 35.88 | 34.84 | 34.85 | 34.85 | -0.46% | 2,292 |
| Oct 17, 2025 | 37.85 | 37.85 | 35.01 | 35.01 | 35.01 | -2.88% | 7,521 |
| Oct 16, 2025 | 37.96 | 37.96 | 36.00 | 36.05 | 36.05 | -0.30% | 10,434 |
| Oct 15, 2025 | 38.38 | 38.38 | 36.11 | 36.16 | 36.16 | -4.87% | 11,664 |
| Oct 14, 2025 | 38.58 | 38.58 | 37.20 | 38.01 | 38.01 | 3.43% | 56,658 |
| Oct 13, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 5.00% | 20,329 |
| Oct 10, 2025 | 36.07 | 37.40 | 35.00 | 35.00 | 35.00 | -2.02% | 154 |
| Oct 9, 2025 | 35.70 | 35.72 | 35.70 | 35.72 | 35.72 | 5.00% | 7,121 |
| Oct 8, 2025 | 34.02 | 34.02 | 34.01 | 34.02 | 34.02 | -4.41% | 1,391 |
| Oct 7, 2025 | 34.75 | 35.59 | 34.75 | 35.59 | 35.59 | 4.68% | 3,419 |
| Oct 6, 2025 | 34.80 | 35.50 | 34.00 | 34.00 | 34.00 | -2.35% | 5,600 |
| Oct 3, 2025 | 33.20 | 34.85 | 32.50 | 34.82 | 34.82 | 4.88% | 6,650 |