Ecoplast Limited (BOM:526703)
India · Delayed Price · Currency is INR 465.75
-9.25 (-1.95%)
At close: May 26, 2026
Ecoplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 402.20 | 422.05 | 402.20 | 422.05 | 422.05 | 5.43% | 143 |
| Mar 30, 2026 | 434.00 | 437.00 | 392.10 | 400.30 | 400.30 | -6.95% | 2,334 |
| Mar 27, 2026 | 450.25 | 484.95 | 428.00 | 430.20 | 430.20 | -10.14% | 1,308 |
| Mar 25, 2026 | 477.85 | 479.00 | 477.85 | 478.75 | 478.75 | 8.34% | 5 |
| Mar 24, 2026 | 440.40 | 459.95 | 440.30 | 441.90 | 441.90 | 0.90% | 3,425 |
| Mar 23, 2026 | 457.05 | 482.85 | 430.10 | 437.95 | 437.95 | -9.45% | 603 |
| Mar 20, 2026 | 511.95 | 511.95 | 481.20 | 483.65 | 483.65 | 0.39% | 1,901 |
| Mar 19, 2026 | 499.00 | 499.10 | 480.30 | 481.75 | 481.75 | -3.48% | 1,726 |
| Mar 18, 2026 | 508.50 | 508.50 | 476.05 | 499.10 | 499.10 | -1.93% | 826 |
| Mar 17, 2026 | 484.00 | 512.00 | 471.25 | 508.90 | 508.90 | 5.08% | 2,650 |
| Mar 16, 2026 | 441.00 | 513.00 | 440.00 | 484.30 | 484.30 | 11.72% | 1,017 |
| Mar 13, 2026 | 429.20 | 448.05 | 429.15 | 433.50 | 433.50 | 1.13% | 1,110 |
| Mar 12, 2026 | 438.00 | 438.75 | 428.65 | 428.65 | 428.65 | -2.30% | 1,113 |