Ecoplast Limited (BOM:526703)
India · Delayed Price · Currency is INR 480.00
+5.00 (1.05%)
At close: Jan 22, 2026
Ecoplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 456.65 | 500.00 | 456.65 | 461.00 | 461.00 | -3.96% | 152 |
| Jan 22, 2026 | 475.05 | 499.70 | 470.25 | 480.00 | 480.00 | 1.05% | 128 |
| Jan 21, 2026 | 475.05 | 475.05 | 474.50 | 475.00 | 475.00 | 0.92% | 465 |
| Jan 20, 2026 | 480.75 | 480.75 | 460.60 | 470.65 | 470.65 | -1.98% | 414 |
| Jan 19, 2026 | 492.00 | 494.00 | 480.00 | 480.15 | 480.15 | -2.31% | 230 |
| Jan 16, 2026 | 467.10 | 491.75 | 467.10 | 491.50 | 491.50 | 2.08% | 63 |
| Jan 14, 2026 | 472.30 | 485.00 | 472.30 | 481.50 | 481.50 | 0.15% | 261 |
| Jan 13, 2026 | 481.10 | 481.10 | 480.80 | 480.80 | 480.80 | 0.01% | 412 |
| Jan 12, 2026 | 481.00 | 485.05 | 474.05 | 480.75 | 480.75 | -0.89% | 558 |
| Jan 9, 2026 | 462.20 | 503.40 | 462.10 | 485.05 | 485.05 | -2.72% | 741 |
| Jan 8, 2026 | 489.30 | 507.60 | 489.30 | 498.60 | 498.60 | 1.91% | 389 |
| Jan 7, 2026 | 499.25 | 508.70 | 486.05 | 489.25 | 489.25 | -0.04% | 1,477 |
| Jan 6, 2026 | 499.90 | 499.95 | 486.05 | 489.45 | 489.45 | -1.72% | 376 |
| Jan 5, 2026 | 490.00 | 500.90 | 490.00 | 498.00 | 498.00 | 1.22% | 115 |
| Jan 2, 2026 | 504.95 | 505.00 | 488.10 | 492.00 | 492.00 | -2.57% | 60 |
| Jan 1, 2026 | 490.00 | 508.40 | 490.00 | 505.00 | 505.00 | 3.74% | 163 |
| Dec 31, 2025 | 485.30 | 490.00 | 475.35 | 486.80 | 486.80 | 0.30% | 297 |
| Dec 30, 2025 | 487.05 | 498.50 | 470.10 | 485.35 | 485.35 | -0.69% | 433 |
| Dec 29, 2025 | 500.10 | 500.10 | 486.60 | 488.70 | 488.70 | -1.50% | 152 |
| Dec 26, 2025 | 501.05 | 505.95 | 496.05 | 496.15 | 496.15 | -0.77% | 2,319 |
| Dec 24, 2025 | 497.40 | 500.00 | 485.05 | 500.00 | 500.00 | 0.55% | 338 |
| Dec 23, 2025 | 480.15 | 507.90 | 480.15 | 497.25 | 497.25 | -2.03% | 239 |
| Dec 22, 2025 | 486.20 | 508.00 | 486.20 | 507.55 | 507.55 | 4.53% | 290 |
| Dec 19, 2025 | 480.00 | 508.00 | 480.00 | 485.55 | 485.55 | 0.11% | 2,724 |
| Dec 18, 2025 | 495.00 | 495.00 | 485.00 | 485.00 | 485.00 | -2.04% | 373 |
| Dec 17, 2025 | 495.15 | 500.00 | 495.00 | 495.10 | 495.10 | -0.01% | 783 |
| Dec 16, 2025 | 495.20 | 509.05 | 495.00 | 495.15 | 495.15 | -0.64% | 216 |
| Dec 15, 2025 | 509.90 | 509.90 | 495.25 | 498.35 | 498.35 | -2.28% | 92 |
| Dec 12, 2025 | 505.20 | 510.00 | 505.00 | 510.00 | 510.00 | - | 380 |
| Dec 11, 2025 | 503.25 | 510.00 | 485.70 | 510.00 | 510.00 | 1.34% | 744 |
| Dec 10, 2025 | 475.65 | 504.45 | 475.65 | 503.25 | 503.25 | -0.73% | 58 |
| Dec 9, 2025 | 459.20 | 510.00 | 459.20 | 506.95 | 506.95 | 9.85% | 1,073 |
| Dec 8, 2025 | 495.00 | 495.00 | 455.00 | 461.50 | 461.50 | -7.70% | 2,353 |
| Dec 5, 2025 | 497.05 | 500.00 | 497.05 | 500.00 | 500.00 | 0.10% | 38 |
| Dec 4, 2025 | 493.95 | 507.45 | 493.95 | 499.50 | 499.50 | 1.77% | 256 |
| Dec 3, 2025 | 494.00 | 494.00 | 480.65 | 490.80 | 490.80 | -1.71% | 138 |
| Dec 2, 2025 | 499.40 | 499.40 | 487.45 | 499.35 | 499.35 | 2.83% | 156 |
| Dec 1, 2025 | 490.00 | 490.00 | 484.40 | 485.60 | 485.60 | -2.31% | 608 |
| Nov 28, 2025 | 482.90 | 503.00 | 480.10 | 497.10 | 497.10 | 2.94% | 320 |
| Nov 27, 2025 | 494.05 | 494.05 | 482.35 | 482.90 | 482.90 | -2.41% | 375 |
| Nov 26, 2025 | 495.00 | 505.00 | 483.95 | 494.85 | 494.85 | -0.04% | 591 |
| Nov 25, 2025 | 497.40 | 500.00 | 495.00 | 495.05 | 495.05 | -0.48% | 58 |
| Nov 24, 2025 | 499.95 | 499.95 | 497.45 | 497.45 | 497.45 | -0.01% | 699 |
| Nov 21, 2025 | 505.95 | 520.00 | 497.10 | 497.50 | 497.50 | -1.38% | 591 |
| Nov 20, 2025 | 495.00 | 507.95 | 495.00 | 504.45 | 504.45 | 1.13% | 210 |
| Nov 19, 2025 | 490.05 | 504.00 | 490.05 | 498.80 | 498.80 | -0.58% | 400 |
| Nov 18, 2025 | 500.00 | 507.00 | 495.00 | 501.70 | 501.70 | 1.03% | 315 |
| Nov 17, 2025 | 496.50 | 497.10 | 496.50 | 496.60 | 496.60 | 0.04% | 118 |
| Nov 14, 2025 | 494.05 | 509.95 | 494.05 | 496.40 | 496.40 | -1.56% | 1,017 |
| Nov 13, 2025 | 505.05 | 508.90 | 497.50 | 504.25 | 504.25 | 0.64% | 2,335 |