Eco Recycling Limited (BOM:530643)
India · Delayed Price · Currency is INR 596.85
-0.50 (-0.08%)
At close: Aug 26, 2025
Eco Recycling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 591.05 | 597.40 | 588.00 | 589.75 | 589.75 | -0.19% | 7,600 |
| Aug 28, 2025 | 589.00 | 603.85 | 588.00 | 590.85 | 590.85 | -1.01% | 19,689 |
| Aug 26, 2025 | 590.50 | 604.00 | 590.00 | 596.85 | 596.85 | -0.08% | 15,724 |
| Aug 25, 2025 | 601.30 | 606.10 | 589.95 | 597.35 | 597.35 | -0.71% | 16,473 |
| Aug 22, 2025 | 601.60 | 608.00 | 590.00 | 601.65 | 601.65 | 0.07% | 8,910 |
| Aug 21, 2025 | 610.00 | 614.55 | 600.00 | 601.20 | 601.20 | -1.07% | 11,353 |
| Aug 20, 2025 | 615.00 | 615.00 | 596.10 | 607.70 | 607.70 | 2.19% | 23,764 |
| Aug 19, 2025 | 587.40 | 603.90 | 587.40 | 594.70 | 594.70 | 1.24% | 12,273 |
| Aug 18, 2025 | 595.50 | 635.30 | 570.00 | 587.40 | 587.40 | -1.21% | 73,907 |
| Aug 14, 2025 | 607.95 | 607.95 | 591.30 | 594.60 | 594.60 | -0.53% | 10,909 |
| Aug 13, 2025 | 607.95 | 610.60 | 595.00 | 597.75 | 597.75 | -1.68% | 15,177 |
| Aug 12, 2025 | 610.70 | 612.00 | 603.00 | 607.95 | 607.95 | 1.43% | 10,530 |
| Aug 11, 2025 | 595.00 | 611.85 | 593.30 | 599.40 | 599.40 | -0.60% | 20,309 |
| Aug 8, 2025 | 607.25 | 622.75 | 600.00 | 603.00 | 603.00 | -1.40% | 18,603 |
| Aug 7, 2025 | 606.00 | 616.00 | 603.60 | 611.55 | 611.55 | -0.96% | 18,408 |
| Aug 6, 2025 | 623.80 | 624.00 | 607.40 | 617.50 | 617.50 | 0.55% | 17,885 |
| Aug 5, 2025 | 647.40 | 658.70 | 610.95 | 614.10 | 614.10 | -4.51% | 37,061 |
| Aug 4, 2025 | 610.00 | 643.10 | 601.50 | 643.10 | 643.10 | 5.00% | 54,957 |
| Aug 1, 2025 | 623.80 | 638.00 | 608.00 | 612.50 | 612.50 | -0.91% | 37,531 |
| Jul 31, 2025 | 571.70 | 618.15 | 570.00 | 618.15 | 618.15 | 4.99% | 33,178 |
| Jul 30, 2025 | 583.50 | 612.00 | 583.50 | 588.75 | 588.75 | -4.14% | 134,788 |
| Jul 29, 2025 | 614.20 | 614.20 | 614.20 | 614.20 | 614.20 | -5.00% | 14,664 |
| Jul 28, 2025 | 691.90 | 693.00 | 646.50 | 646.50 | 646.50 | -5.00% | 58,635 |
| Jul 25, 2025 | 681.00 | 699.00 | 670.00 | 680.50 | 680.50 | 0.04% | 48,426 |
| Jul 24, 2025 | 690.00 | 713.70 | 662.75 | 680.20 | 680.20 | 0.07% | 149,804 |
| Jul 23, 2025 | 710.00 | 724.00 | 672.30 | 679.75 | 679.75 | -2.46% | 77,189 |
| Jul 22, 2025 | 685.00 | 696.90 | 680.10 | 696.90 | 696.90 | 4.99% | 135,316 |
| Jul 21, 2025 | 639.00 | 663.75 | 636.60 | 663.75 | 663.75 | 5.00% | 78,581 |
| Jul 18, 2025 | 622.00 | 640.05 | 622.00 | 632.15 | 632.15 | 2.18% | 105,381 |
| Jul 17, 2025 | 613.65 | 621.00 | 610.00 | 618.65 | 618.65 | 0.81% | 23,208 |
| Jul 16, 2025 | 619.80 | 625.00 | 602.60 | 613.65 | 613.65 | 0.06% | 24,629 |
| Jul 15, 2025 | 616.00 | 625.00 | 610.15 | 613.30 | 613.30 | 0.10% | 23,121 |
| Jul 14, 2025 | 616.00 | 628.10 | 611.45 | 612.70 | 612.70 | 0.26% | 26,537 |
| Jul 11, 2025 | 615.00 | 625.00 | 600.00 | 611.10 | 611.10 | -0.64% | 28,698 |
| Jul 10, 2025 | 607.00 | 637.00 | 605.50 | 615.05 | 615.05 | 1.02% | 62,237 |
| Jul 9, 2025 | 603.05 | 617.80 | 600.95 | 608.85 | 608.85 | 0.50% | 59,344 |
| Jul 8, 2025 | 615.50 | 615.50 | 601.50 | 605.85 | 605.85 | -0.53% | 15,871 |
| Jul 7, 2025 | 614.95 | 620.00 | 607.30 | 609.05 | 609.05 | 0.40% | 21,362 |
| Jul 4, 2025 | 603.90 | 612.00 | 600.30 | 606.65 | 606.65 | 1.01% | 22,234 |
| Jul 3, 2025 | 604.45 | 612.00 | 597.00 | 600.60 | 600.60 | -0.64% | 11,073 |
| Jul 2, 2025 | 614.90 | 614.90 | 596.35 | 604.45 | 604.45 | -0.66% | 16,760 |
| Jul 1, 2025 | 610.00 | 627.70 | 605.00 | 608.45 | 608.45 | 1.47% | 29,900 |
| Jun 30, 2025 | 619.75 | 640.00 | 590.00 | 599.65 | 599.65 | -1.82% | 61,436 |
| Jun 27, 2025 | 602.00 | 615.00 | 599.00 | 610.75 | 610.75 | 2.86% | 33,196 |
| Jun 26, 2025 | 595.00 | 599.90 | 587.55 | 593.75 | 593.75 | 1.06% | 11,590 |
| Jun 25, 2025 | 609.00 | 610.00 | 580.00 | 587.55 | 587.55 | -1.90% | 22,290 |
| Jun 24, 2025 | 600.00 | 610.00 | 585.00 | 598.95 | 598.95 | 0.66% | 22,339 |
| Jun 23, 2025 | 573.00 | 597.50 | 561.60 | 595.00 | 595.00 | 2.58% | 14,390 |
| Jun 20, 2025 | 579.90 | 585.30 | 562.40 | 580.05 | 580.05 | 0.03% | 9,704 |
| Jun 19, 2025 | 580.25 | 593.90 | 565.00 | 579.90 | 579.90 | -1.53% | 17,200 |