Ecoboard Industries Limited (BOM:523732)
India · Delayed Price · Currency is INR 59.61
-1.96 (-3.18%)
At close: Sep 11, 2026
Ecoboard Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 60.99 | 61.00 | 59.50 | 59.61 | 59.61 | -3.18% | 14,400 |
| Sep 10, 2026 | 62.20 | 62.90 | 60.31 | 61.57 | 61.57 | -1.09% | 4,266 |
| Sep 9, 2026 | 63.50 | 64.38 | 60.10 | 62.25 | 62.25 | -1.50% | 10,841 |
| Sep 8, 2026 | 63.82 | 63.99 | 62.56 | 63.20 | 63.20 | -0.97% | 7,452 |
| Sep 7, 2026 | 66.50 | 66.50 | 60.32 | 63.82 | 63.82 | 0.79% | 6,110 |
| Sep 4, 2026 | 67.78 | 67.78 | 62.00 | 63.32 | 63.32 | -3.96% | 9,354 |
| Sep 3, 2026 | 66.79 | 68.40 | 60.75 | 65.93 | 65.93 | 4.07% | 23,984 |
| Sep 2, 2026 | 57.00 | 63.99 | 57.00 | 63.35 | 63.35 | 2.19% | 1,283 |
| Sep 1, 2026 | 63.12 | 63.12 | 61.30 | 61.99 | 61.99 | -0.82% | 3,239 |
| Aug 31, 2026 | 62.00 | 62.50 | 61.80 | 62.50 | 62.50 | -0.71% | 2,640 |
| Aug 28, 2026 | 61.97 | 66.90 | 61.97 | 62.95 | 62.95 | 1.78% | 22,076 |
| Aug 27, 2026 | 61.50 | 62.73 | 61.50 | 61.85 | 61.85 | 0.06% | 1,306 |
| Aug 26, 2026 | 62.00 | 62.90 | 61.50 | 61.81 | 61.81 | -0.35% | 5,944 |
| Aug 25, 2026 | 63.11 | 63.11 | 61.69 | 62.03 | 62.03 | -0.74% | 5,942 |
| Aug 24, 2026 | 61.70 | 63.18 | 61.50 | 62.49 | 62.49 | -1.58% | 8,111 |
| Aug 21, 2026 | 64.89 | 65.90 | 62.60 | 63.49 | 63.49 | -2.16% | 9,383 |
| Aug 20, 2026 | 66.00 | 66.00 | 62.15 | 64.89 | 64.89 | 5.14% | 23,010 |
| Aug 19, 2026 | 58.99 | 63.00 | 58.00 | 61.72 | 61.72 | 4.63% | 11,443 |
| Aug 18, 2026 | 61.40 | 61.40 | 58.01 | 58.99 | 58.99 | 0.41% | 5,720 |
| Aug 17, 2026 | 58.00 | 59.00 | 57.00 | 58.75 | 58.75 | 5.61% | 12,252 |
| Aug 14, 2026 | 58.45 | 58.45 | 54.27 | 55.63 | 55.63 | 0.80% | 3,876 |
| Aug 13, 2026 | 60.00 | 60.00 | 53.99 | 55.19 | 55.19 | 0.47% | 12,039 |
| Aug 12, 2026 | 56.79 | 56.79 | 52.00 | 54.93 | 54.93 | 0.96% | 16,816 |
| Aug 11, 2026 | 59.50 | 59.50 | 54.15 | 54.41 | 54.41 | -9.32% | 10,826 |
| Aug 10, 2026 | 56.00 | 62.99 | 56.00 | 60.00 | 60.00 | 6.29% | 9,576 |
| Aug 7, 2026 | 56.45 | 57.10 | 56.45 | 56.45 | 56.45 | 0.11% | 562 |
| Aug 6, 2026 | 56.90 | 57.00 | 55.30 | 56.39 | 56.39 | -0.90% | 8,781 |
| Aug 5, 2026 | 55.00 | 57.95 | 55.00 | 56.90 | 56.90 | 1.55% | 7,019 |
| Aug 4, 2026 | 55.25 | 58.00 | 55.00 | 56.03 | 56.03 | 0.05% | 4,323 |
| Aug 3, 2026 | 55.08 | 56.83 | 53.50 | 56.00 | 56.00 | 3.51% | 6,586 |
| Jul 31, 2026 | 54.90 | 55.05 | 53.10 | 54.10 | 54.10 | -0.73% | 3,420 |
| Jul 30, 2026 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | 0.39% | 182 |
| Jul 29, 2026 | 54.01 | 56.38 | 53.11 | 54.29 | 54.29 | 0.54% | 5,657 |
| Jul 28, 2026 | 53.41 | 56.89 | 53.41 | 54.00 | 54.00 | 0.88% | 4,467 |
| Jul 27, 2026 | 53.59 | 54.50 | 52.54 | 53.53 | 53.53 | 1.88% | 3,701 |
| Jul 24, 2026 | 53.99 | 53.99 | 52.10 | 52.54 | 52.54 | -2.11% | 7,418 |
| Jul 23, 2026 | 51.90 | 53.75 | 51.90 | 53.67 | 53.67 | 3.31% | 3,829 |
| Jul 22, 2026 | 54.85 | 54.85 | 51.25 | 51.95 | 51.95 | -2.75% | 5,038 |
| Jul 21, 2026 | 55.03 | 55.03 | 52.05 | 53.42 | 53.42 | -1.96% | 5,851 |
| Jul 20, 2026 | 54.50 | 54.50 | 51.77 | 54.49 | 54.49 | -0.02% | 308 |
| Jul 17, 2026 | 56.99 | 56.99 | 52.13 | 54.50 | 54.50 | 0.07% | 998 |
| Jul 16, 2026 | 57.35 | 57.35 | 52.58 | 54.46 | 54.46 | -0.87% | 6,225 |
| Jul 15, 2026 | 58.36 | 58.36 | 53.50 | 54.94 | 54.94 | -5.84% | 7,275 |
| Jul 14, 2026 | 59.70 | 59.70 | 58.35 | 58.35 | 58.35 | 4.38% | 74 |
| Jul 13, 2026 | 56.50 | 56.50 | 55.00 | 55.90 | 55.90 | -1.06% | 492 |
| Jul 10, 2026 | 56.50 | 57.00 | 56.50 | 56.50 | 56.50 | 1.15% | 1,952 |
| Jul 9, 2026 | 54.00 | 56.40 | 52.11 | 55.86 | 55.86 | 3.12% | 1,068 |
| Jul 8, 2026 | 59.35 | 59.35 | 53.20 | 54.17 | 54.17 | -6.39% | 4,777 |
| Jul 7, 2026 | 59.50 | 59.50 | 55.10 | 57.87 | 57.87 | 1.54% | 1,678 |
| Jul 6, 2026 | 57.80 | 58.58 | 55.56 | 56.99 | 56.99 | -1.74% | 1,808 |