Ecoboard Industries Limited (BOM:523732)
India · Delayed Price · Currency is INR 73.28
+0.28 (0.38%)
At close: Apr 21, 2026
Ecoboard Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 73.50 | 73.50 | 70.00 | 71.00 | 71.00 | -3.11% | 6,177 |
| Apr 21, 2026 | 75.90 | 75.90 | 70.10 | 73.28 | 73.28 | 0.38% | 4,487 |
| Apr 20, 2026 | 73.17 | 74.61 | 70.00 | 73.00 | 73.00 | 0.76% | 1,755 |
| Apr 17, 2026 | 71.82 | 72.49 | 68.22 | 72.45 | 72.45 | 0.88% | 6,193 |
| Apr 16, 2026 | 72.99 | 72.99 | 68.00 | 71.82 | 71.82 | 0.74% | 4,642 |
| Apr 15, 2026 | 73.00 | 73.00 | 70.10 | 71.29 | 71.29 | 0.17% | 8,279 |
| Apr 13, 2026 | 70.23 | 71.90 | 66.00 | 71.17 | 71.17 | 2.70% | 10,496 |
| Apr 10, 2026 | 69.90 | 71.49 | 66.18 | 69.30 | 69.30 | 1.72% | 13,452 |
| Apr 9, 2026 | 77.80 | 77.80 | 66.60 | 68.13 | 68.13 | -5.70% | 32,357 |
| Apr 8, 2026 | 70.60 | 73.70 | 70.00 | 72.25 | 72.25 | 7.43% | 24,142 |
| Apr 7, 2026 | 71.85 | 71.85 | 66.00 | 67.25 | 67.25 | -1.72% | 53,067 |
| Apr 6, 2026 | 65.21 | 68.43 | 65.21 | 68.43 | 68.43 | 4.99% | 18,976 |
| Apr 2, 2026 | 66.07 | 66.07 | 61.00 | 65.18 | 65.18 | 3.56% | 9,064 |
| Apr 1, 2026 | 57.01 | 62.94 | 57.01 | 62.94 | 62.94 | 4.99% | 12,731 |
| Mar 30, 2026 | 60.50 | 60.50 | 57.50 | 59.95 | 59.95 | -0.91% | 6,311 |
| Mar 27, 2026 | 65.80 | 66.20 | 59.90 | 60.50 | 60.50 | -4.04% | 52,800 |
| Mar 25, 2026 | 62.99 | 63.05 | 60.00 | 63.05 | 63.05 | 5.00% | 30,645 |
| Mar 24, 2026 | 59.50 | 60.16 | 56.01 | 60.05 | 60.05 | 4.80% | 31,783 |
| Mar 23, 2026 | 53.00 | 57.31 | 52.00 | 57.30 | 57.30 | 4.96% | 23,480 |
| Mar 20, 2026 | 58.00 | 58.00 | 54.20 | 54.59 | 54.59 | -4.06% | 439 |
| Mar 19, 2026 | 59.50 | 59.50 | 55.00 | 56.90 | 56.90 | -0.11% | 1,253 |
| Mar 18, 2026 | 56.90 | 57.00 | 53.06 | 56.96 | 56.96 | 3.60% | 4,841 |
| Mar 17, 2026 | 55.70 | 57.00 | 54.75 | 54.98 | 54.98 | -4.42% | 3,928 |
| 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 |