Ecoboard Industries Limited (BOM:523732)
India · Delayed Price · Currency is INR 63.49
-1.40 (-2.16%)
At close: Aug 21, 2026
Ecoboard Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 53.01 | 58.75 | 53.01 | 58.00 | 58.00 | 3.68% | 11,489 |
| Jul 2, 2026 | 56.39 | 60.00 | 51.05 | 55.94 | 55.94 | -0.80% | 16,382 |
| Jul 1, 2026 | 56.01 | 59.80 | 54.00 | 56.39 | 56.39 | -3.21% | 9,963 |
| Jun 30, 2026 | 59.00 | 59.00 | 57.00 | 58.26 | 58.26 | 1.78% | 1,380 |
| Jun 29, 2026 | 63.20 | 63.20 | 55.25 | 57.24 | 57.24 | -2.10% | 1,803 |
| Jun 25, 2026 | 53.00 | 58.47 | 52.20 | 58.47 | 58.47 | 9.99% | 58,093 |
| Jun 24, 2026 | 58.70 | 58.70 | 52.71 | 53.16 | 53.16 | -1.50% | 9,286 |
| Jun 23, 2026 | 54.20 | 54.95 | 52.64 | 53.97 | 53.97 | 0.56% | 5,563 |
| Jun 22, 2026 | 58.99 | 58.99 | 53.01 | 53.67 | 53.67 | -1.23% | 8,648 |
| Jun 19, 2026 | 55.00 | 58.75 | 54.31 | 54.34 | 54.34 | -5.71% | 1,962 |
| Jun 18, 2026 | 54.00 | 57.81 | 53.50 | 57.63 | 57.63 | 6.54% | 5,878 |
| Jun 17, 2026 | 56.00 | 57.99 | 53.59 | 54.09 | 54.09 | -3.41% | 5,531 |
| Jun 16, 2026 | 55.00 | 56.00 | 53.00 | 56.00 | 56.00 | 1.82% | 15,104 |
| Jun 15, 2026 | 55.18 | 56.00 | 54.00 | 55.00 | 55.00 | -0.33% | 3,222 |
| Jun 12, 2026 | 58.69 | 58.69 | 55.00 | 55.18 | 55.18 | -0.97% | 2,324 |