Ecoplast Limited (BOM:526703)
India · Delayed Price · Currency is INR 468.40
-21.00 (-4.29%)
At close: Oct 23, 2026
Ecoplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 480.05 | 480.05 | 465.00 | 468.40 | 468.40 | -4.29% | 865 |
| Oct 22, 2026 | 496.95 | 496.95 | 476.20 | 489.40 | 489.40 | 3.46% | 297 |
| Oct 21, 2026 | 472.30 | 489.80 | 472.15 | 473.05 | 473.05 | 0.40% | 447 |
| Oct 19, 2026 | 486.85 | 496.45 | 470.30 | 471.15 | 471.15 | -3.22% | 42 |
| Oct 16, 2026 | 499.45 | 499.90 | 485.05 | 486.85 | 486.85 | -0.24% | 751 |
| Oct 15, 2026 | 499.00 | 499.80 | 485.50 | 488.00 | 488.00 | -2.20% | 220 |
| Oct 14, 2026 | 477.05 | 500.00 | 477.05 | 499.00 | 499.00 | 0.07% | 215 |
| Oct 13, 2026 | 478.05 | 500.00 | 478.05 | 498.65 | 498.65 | 4.31% | 295 |
| Oct 12, 2026 | 478.70 | 494.00 | 478.05 | 478.05 | 478.05 | 0.18% | 308 |
| Oct 9, 2026 | 499.55 | 499.60 | 476.00 | 477.20 | 477.20 | -4.48% | 852 |
| Oct 8, 2026 | 499.45 | 500.00 | 499.00 | 499.60 | 499.60 | -0.07% | 1,205 |
| Oct 7, 2026 | 499.95 | 504.00 | 490.25 | 499.95 | 499.95 | 0.02% | 2,696 |
| Oct 6, 2026 | 499.00 | 500.00 | 481.40 | 499.85 | 499.85 | 0.31% | 2,469 |
| Oct 5, 2026 | 489.90 | 500.00 | 455.60 | 498.30 | 498.30 | 6.00% | 3,699 |
| Oct 1, 2026 | 475.00 | 475.00 | 470.00 | 470.10 | 470.10 | 0.02% | 569 |
| Sep 30, 2026 | 479.00 | 489.90 | 465.25 | 470.00 | 470.00 | -1.40% | 65 |
| Sep 29, 2026 | 478.00 | 478.25 | 476.30 | 476.65 | 476.65 | -0.27% | 796 |
| Sep 28, 2026 | 490.00 | 490.00 | 475.85 | 477.95 | 477.95 | 0.20% | 1,568 |
| Sep 25, 2026 | 476.00 | 477.00 | 476.00 | 477.00 | 477.00 | -0.33% | 3 |
| Sep 24, 2026 | 472.95 | 485.95 | 472.95 | 478.60 | 478.60 | -1.32% | 355 |
| Sep 23, 2026 | 489.00 | 493.00 | 479.15 | 485.00 | 485.00 | -1.79% | 50 |
| Sep 22, 2026 | 475.00 | 500.00 | 475.00 | 493.85 | 493.85 | 1.62% | 594 |
| Sep 21, 2026 | 486.00 | 486.05 | 486.00 | 486.00 | 486.00 | -1.59% | 554 |
| Sep 18, 2026 | 498.95 | 498.95 | 481.55 | 493.85 | 493.85 | -0.53% | 109 |
| Sep 17, 2026 | 480.00 | 497.50 | 480.00 | 496.50 | 496.50 | 0.87% | 523 |
| Sep 16, 2026 | 488.00 | 495.00 | 470.60 | 492.20 | 492.20 | 1.36% | 555 |
| Sep 15, 2026 | 498.00 | 498.00 | 478.05 | 485.60 | 485.60 | -2.30% | 378 |
| Sep 11, 2026 | 490.00 | 499.95 | 490.00 | 497.05 | 497.05 | 0.92% | 351 |
| Sep 10, 2026 | 503.95 | 506.90 | 480.10 | 492.50 | 492.50 | -1.78% | 388 |
| Sep 9, 2026 | 480.00 | 505.00 | 469.05 | 501.45 | 501.45 | 3.48% | 649 |
| Sep 8, 2026 | 503.00 | 509.00 | 476.05 | 484.60 | 484.60 | -3.44% | 2,223 |
| Sep 7, 2026 | 450.00 | 518.40 | 443.55 | 501.85 | 501.85 | 13.80% | 7,447 |
| Sep 4, 2026 | 435.00 | 446.90 | 429.00 | 441.00 | 441.00 | 4.70% | 135 |
| Sep 3, 2026 | 416.10 | 445.65 | 416.10 | 421.20 | 421.20 | 0.21% | 4,952 |
| Sep 2, 2026 | 428.90 | 439.00 | 420.00 | 420.30 | 420.30 | -2.01% | 10,386 |
| Sep 1, 2026 | 440.00 | 444.95 | 425.15 | 428.90 | 428.90 | -1.42% | 2,264 |
| Aug 31, 2026 | 450.05 | 450.05 | 430.10 | 435.10 | 435.10 | -3.31% | 929 |
| Aug 28, 2026 | 446.00 | 499.50 | 441.00 | 450.00 | 450.00 | 0.91% | 1,128 |
| Aug 27, 2026 | 451.00 | 458.25 | 444.95 | 445.95 | 445.95 | 0.25% | 911 |
| Aug 26, 2026 | 449.00 | 452.00 | 440.00 | 444.85 | 444.85 | 2.25% | 1,264 |
| Aug 25, 2026 | 438.00 | 448.95 | 432.00 | 435.05 | 435.05 | 3.08% | 1,845 |
| Aug 24, 2026 | 435.20 | 453.95 | 420.00 | 422.05 | 422.05 | -4.43% | 5,648 |
| Aug 21, 2026 | 442.60 | 442.60 | 430.00 | 441.60 | 441.60 | -0.05% | 1,695 |
| Aug 20, 2026 | 457.00 | 457.00 | 433.00 | 441.80 | 441.80 | -0.25% | 940 |
| Aug 19, 2026 | 458.90 | 458.90 | 442.80 | 442.90 | 442.90 | 1.03% | 2,762 |
| Aug 18, 2026 | 446.40 | 473.95 | 437.50 | 438.40 | 438.40 | -1.78% | 1,850 |
| Aug 17, 2026 | 450.65 | 459.20 | 440.00 | 446.35 | 446.35 | -0.71% | 1,668 |
| Aug 14, 2026 | 469.80 | 484.80 | 447.55 | 449.55 | 449.55 | -2.28% | 2,323 |
| Aug 13, 2026 | 472.00 | 472.00 | 450.50 | 460.05 | 460.05 | -2.53% | 1,129 |
| Aug 12, 2026 | 487.40 | 487.40 | 462.00 | 472.00 | 472.00 | -2.68% | 1,037 |