Ecoplast Limited (BOM:526703)
India · Delayed Price · Currency is INR 504.00
+8.95 (1.81%)
At close: Jul 31, 2026
Ecoplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 485.15 | 504.00 | 482.10 | 504.00 | 504.00 | 1.81% | 102 |
| Jul 30, 2026 | 504.00 | 504.00 | 491.20 | 495.05 | 495.05 | -1.78% | 33 |
| Jul 29, 2026 | 494.70 | 504.00 | 494.70 | 504.00 | 504.00 | -0.15% | 31 |
| Jul 28, 2026 | 479.50 | 509.00 | 479.50 | 504.75 | 504.75 | 3.89% | 526 |
| Jul 27, 2026 | 512.00 | 512.00 | 476.30 | 485.85 | 485.85 | -0.06% | 278 |
| Jul 24, 2026 | 506.25 | 510.00 | 482.10 | 486.15 | 486.15 | -3.95% | 685 |
| Jul 23, 2026 | 498.95 | 510.00 | 495.00 | 506.15 | 506.15 | -0.16% | 665 |
| Jul 22, 2026 | 500.00 | 513.00 | 483.20 | 506.95 | 506.95 | 5.32% | 2,202 |
| Jul 21, 2026 | 489.80 | 489.95 | 478.05 | 481.35 | 481.35 | -0.65% | 491 |
| Jul 20, 2026 | 485.00 | 485.00 | 470.20 | 484.50 | 484.50 | -0.10% | 1,779 |
| Jul 17, 2026 | 490.00 | 490.00 | 484.00 | 485.00 | 485.00 | 0.12% | 787 |
| Jul 16, 2026 | 484.95 | 485.00 | 471.15 | 484.40 | 484.40 | 0.50% | 74 |
| Jul 15, 2026 | 466.70 | 485.00 | 466.00 | 482.00 | 482.00 | 3.43% | 1,473 |
| Jul 14, 2026 | 480.00 | 480.00 | 463.05 | 466.00 | 466.00 | -3.71% | 1,896 |
| Jul 13, 2026 | 475.00 | 484.00 | 460.00 | 483.95 | 483.95 | 1.88% | 879 |
| Jul 10, 2026 | 475.00 | 475.00 | 464.10 | 475.00 | 475.00 | 2.51% | 165 |
| Jul 9, 2026 | 450.05 | 470.00 | 450.05 | 463.35 | 463.35 | 0.84% | 159 |
| Jul 8, 2026 | 460.00 | 488.00 | 455.35 | 459.50 | 459.50 | -1.18% | 1,197 |
| Jul 7, 2026 | 460.05 | 465.00 | 460.05 | 465.00 | 465.00 | 1.96% | 262 |
| Jul 6, 2026 | 455.80 | 470.00 | 452.50 | 456.05 | 456.05 | 0.05% | 184 |
| Jul 3, 2026 | 466.00 | 470.00 | 455.80 | 455.80 | 455.80 | -1.96% | 645 |
| Jul 2, 2026 | 473.00 | 473.00 | 460.00 | 464.90 | 464.90 | -0.63% | 1,644 |
| Jul 1, 2026 | 469.95 | 470.00 | 454.05 | 467.85 | 467.85 | 0.67% | 125 |
| Jun 30, 2026 | 458.05 | 474.95 | 458.05 | 464.75 | 464.75 | -1.74% | 178 |
| Jun 29, 2026 | 465.00 | 474.80 | 451.10 | 473.00 | 473.00 | 1.72% | 1,365 |
| Jun 25, 2026 | 467.75 | 467.75 | 455.35 | 465.00 | 465.00 | -0.59% | 29 |
| Jun 24, 2026 | 456.45 | 468.40 | 456.40 | 467.75 | 467.75 | -0.15% | 330 |
| Jun 23, 2026 | 447.05 | 469.95 | 447.05 | 468.45 | 468.45 | 1.00% | 2,125 |
| Jun 22, 2026 | 464.75 | 471.00 | 447.00 | 463.80 | 463.80 | 4.19% | 1,230 |
| Jun 19, 2026 | 440.20 | 465.80 | 440.20 | 445.15 | 445.15 | 1.12% | 838 |
| Jun 18, 2026 | 466.00 | 466.00 | 438.20 | 440.20 | 440.20 | -2.19% | 338 |
| Jun 17, 2026 | 441.65 | 460.00 | 437.90 | 450.05 | 450.05 | 1.91% | 904 |
| Jun 16, 2026 | 465.85 | 466.90 | 370.40 | 441.60 | 441.60 | -2.92% | 8,108 |
| Jun 15, 2026 | 479.95 | 484.00 | 446.00 | 454.90 | 454.90 | -4.89% | 1,354 |
| Jun 12, 2026 | 455.80 | 482.75 | 442.35 | 478.30 | 478.30 | 9.34% | 450 |
| Jun 11, 2026 | 468.70 | 468.70 | 427.60 | 437.45 | 437.45 | -6.59% | 2,089 |
| Jun 10, 2026 | 480.00 | 480.40 | 466.05 | 468.30 | 468.30 | -2.23% | 395 |
| Jun 9, 2026 | 478.10 | 482.00 | 460.25 | 479.00 | 479.00 | -0.62% | 370 |
| Jun 8, 2026 | 470.10 | 484.95 | 466.05 | 482.00 | 482.00 | 2.54% | 425 |
| Jun 5, 2026 | 466.50 | 470.05 | 466.50 | 470.05 | 470.05 | 0.84% | 259 |
| Jun 4, 2026 | 477.00 | 477.00 | 466.05 | 466.15 | 466.15 | -2.26% | 235 |
| Jun 3, 2026 | 477.00 | 477.00 | 474.05 | 476.95 | 476.95 | 1.79% | 23 |
| Jun 2, 2026 | 453.10 | 480.00 | 453.10 | 468.55 | 468.55 | -3.19% | 16 |
| Jun 1, 2026 | 483.00 | 490.00 | 466.00 | 484.00 | 484.00 | 4.31% | 892 |
| May 29, 2026 | 466.00 | 466.00 | 463.95 | 464.00 | 464.00 | -0.43% | 360 |
| May 27, 2026 | 465.05 | 466.00 | 465.05 | 466.00 | 466.00 | 0.05% | 2,262 |
| May 26, 2026 | 465.00 | 475.00 | 460.75 | 465.75 | 465.75 | -1.95% | 103 |
| May 25, 2026 | 475.00 | 475.00 | 464.00 | 475.00 | 475.00 | - | 57 |
| May 22, 2026 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 2.15% | 3 |
| May 21, 2026 | 482.95 | 482.95 | 448.00 | 465.00 | 465.00 | 0.25% | 255 |