Ecoboard Industries Limited (BOM:523732)
India · Delayed Price · Currency is INR 60.06
-2.44 (-3.90%)
At close: May 25, 2026
Ecoboard Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 67.95 | 67.95 | 61.00 | 62.50 | 62.50 | -4.08% | 3,622 |
| May 21, 2026 | 67.69 | 68.00 | 64.50 | 65.16 | 65.16 | 1.42% | 1,459 |
| May 20, 2026 | 67.00 | 68.99 | 64.00 | 64.25 | 64.25 | -3.80% | 6,108 |
| May 19, 2026 | 63.01 | 67.68 | 60.84 | 66.79 | 66.79 | 4.29% | 10,058 |
| May 18, 2026 | 60.00 | 65.90 | 59.99 | 64.04 | 64.04 | 5.19% | 9,562 |
| May 15, 2026 | 60.09 | 63.19 | 59.10 | 60.88 | 60.88 | -3.66% | 995 |
| May 14, 2026 | 63.30 | 63.90 | 57.50 | 63.19 | 63.19 | 0.97% | 10,798 |
| May 13, 2026 | 65.90 | 65.90 | 61.20 | 62.58 | 62.58 | -2.13% | 3,378 |
| May 12, 2026 | 65.00 | 65.00 | 62.51 | 63.94 | 63.94 | -0.87% | 5,676 |
| May 11, 2026 | 64.12 | 67.10 | 62.51 | 64.50 | 64.50 | 0.59% | 3,847 |
| May 8, 2026 | 68.00 | 68.00 | 62.71 | 64.12 | 64.12 | -5.40% | 9,654 |
| May 7, 2026 | 69.90 | 69.98 | 66.32 | 67.78 | 67.78 | 2.70% | 9,470 |
| May 6, 2026 | 69.49 | 69.49 | 65.00 | 66.00 | 66.00 | -5.02% | 7,194 |
| May 5, 2026 | 67.05 | 70.89 | 67.05 | 69.49 | 69.49 | -2.20% | 1,101 |
| May 4, 2026 | 66.38 | 71.99 | 66.30 | 71.05 | 71.05 | 7.04% | 3,464 |
| Apr 30, 2026 | 65.00 | 66.95 | 64.00 | 66.38 | 66.38 | 0.42% | 5,178 |
| Apr 29, 2026 | 68.85 | 68.90 | 66.10 | 66.10 | 66.10 | -4.13% | 2,042 |
| Apr 28, 2026 | 67.02 | 70.00 | 66.90 | 68.95 | 68.95 | 0.97% | 3,554 |
| Apr 27, 2026 | 72.30 | 72.30 | 65.52 | 68.29 | 68.29 | -3.74% | 11,806 |
| Apr 24, 2026 | 69.00 | 72.84 | 68.70 | 70.94 | 70.94 | 4.09% | 4,908 |
| Apr 23, 2026 | 67.50 | 72.00 | 67.50 | 68.15 | 68.15 | -4.01% | 4,516 |
| 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 |