Ecoplast Limited (BOM:526703)
India · Delayed Price · Currency is INR 441.60
-13.30 (-2.92%)
At close: Jun 16, 2026
Ecoplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 448.05 | 465.00 | 448.05 | 463.85 | 463.85 | 3.07% | 230 |
| May 19, 2026 | 455.70 | 460.85 | 449.05 | 450.05 | 450.05 | 0.22% | 286 |
| May 18, 2026 | 459.00 | 459.00 | 449.05 | 449.05 | 449.05 | -2.17% | 39 |
| May 15, 2026 | 450.60 | 460.00 | 450.60 | 459.00 | 459.00 | 1.85% | 834 |
| May 14, 2026 | 463.05 | 463.05 | 450.05 | 450.65 | 450.65 | -2.68% | 33 |
| May 13, 2026 | 455.70 | 482.80 | 448.20 | 463.05 | 463.05 | -2.63% | 385 |
| May 12, 2026 | 479.60 | 479.60 | 469.00 | 475.55 | 475.55 | 4.55% | 10 |
| May 11, 2026 | 478.95 | 479.80 | 452.30 | 454.85 | 454.85 | -5.37% | 676 |
| May 8, 2026 | 482.90 | 482.90 | 456.30 | 480.65 | 480.65 | 1.59% | 324 |
| May 7, 2026 | 486.90 | 486.90 | 450.00 | 473.15 | 473.15 | 2.29% | 181 |
| May 6, 2026 | 450.80 | 471.95 | 450.80 | 462.55 | 462.55 | 2.61% | 384 |
| May 5, 2026 | 452.80 | 473.85 | 445.00 | 450.80 | 450.80 | -0.44% | 333 |
| May 4, 2026 | 490.00 | 490.00 | 450.00 | 452.80 | 452.80 | 1.75% | 1,724 |
| Apr 30, 2026 | 464.00 | 464.00 | 438.00 | 445.00 | 445.00 | -5.45% | 819 |
| Apr 29, 2026 | 484.50 | 484.90 | 464.05 | 470.65 | 470.65 | -1.08% | 224 |
| Apr 28, 2026 | 464.00 | 484.00 | 464.00 | 475.80 | 475.80 | -2.03% | 393 |
| Apr 27, 2026 | 487.50 | 487.50 | 472.50 | 485.65 | 485.65 | 0.76% | 483 |
| Apr 24, 2026 | 484.40 | 484.40 | 464.05 | 482.00 | 482.00 | 3.47% | 207 |
| Apr 23, 2026 | 470.50 | 470.50 | 465.85 | 465.85 | 465.85 | -1.09% | 184 |
| Apr 22, 2026 | 475.00 | 489.90 | 463.20 | 471.00 | 471.00 | -2.34% | 276 |
| Apr 21, 2026 | 484.95 | 490.00 | 471.05 | 482.30 | 482.30 | -1.47% | 503 |
| Apr 20, 2026 | 477.90 | 490.00 | 470.00 | 489.50 | 489.50 | 1.42% | 278 |
| Apr 17, 2026 | 469.95 | 484.95 | 469.95 | 482.65 | 482.65 | 2.67% | 196 |
| Apr 16, 2026 | 468.60 | 470.10 | 464.00 | 470.10 | 470.10 | 0.84% | 180 |
| Apr 15, 2026 | 465.00 | 477.95 | 465.00 | 466.20 | 466.20 | 2.72% | 93 |
| Apr 13, 2026 | 456.10 | 475.00 | 434.25 | 453.85 | 453.85 | -6.45% | 566 |
| Apr 10, 2026 | 471.95 | 485.15 | 471.95 | 485.15 | 485.15 | 2.79% | 214 |
| Apr 9, 2026 | 469.95 | 490.00 | 468.00 | 472.00 | 472.00 | 5.81% | 1,906 |
| Apr 8, 2026 | 494.00 | 494.00 | 444.15 | 446.10 | 446.10 | 3.01% | 294 |
| Apr 7, 2026 | 428.00 | 449.00 | 428.00 | 433.05 | 433.05 | -0.81% | 553 |
| Apr 6, 2026 | 430.00 | 464.00 | 430.00 | 436.60 | 436.60 | 2.60% | 42 |
| Apr 2, 2026 | 443.95 | 444.00 | 402.35 | 425.55 | 425.55 | 0.83% | 326 |