Eco Recycling Limited (BOM:530643)
India · Delayed Price · Currency is INR 335.80
+29.85 (9.76%)
At close: Apr 2, 2026
Eco Recycling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 305.10 | 339.90 | 285.00 | 335.80 | 335.80 | 9.76% | 43,694 |
| Apr 1, 2026 | 284.00 | 309.00 | 284.00 | 305.95 | 305.95 | 12.19% | 31,964 |
| Mar 30, 2026 | 240.10 | 280.40 | 225.00 | 272.70 | 272.70 | 7.26% | 97,322 |
| Mar 27, 2026 | 270.00 | 273.75 | 247.00 | 254.25 | 254.25 | -7.16% | 48,686 |
| Mar 25, 2026 | 275.00 | 281.80 | 271.00 | 273.85 | 273.85 | -0.13% | 30,541 |
| Mar 24, 2026 | 280.00 | 284.65 | 271.00 | 274.20 | 274.20 | -1.24% | 33,999 |
| Mar 23, 2026 | 295.00 | 296.95 | 275.35 | 277.65 | 277.65 | -6.72% | 40,867 |
| Mar 20, 2026 | 302.60 | 309.35 | 293.00 | 297.65 | 297.65 | -1.31% | 26,003 |
| Mar 19, 2026 | 305.00 | 314.80 | 299.00 | 301.60 | 301.60 | -1.76% | 19,940 |
| Mar 18, 2026 | 314.60 | 314.60 | 303.50 | 307.00 | 307.00 | -0.73% | 24,305 |
| Mar 17, 2026 | 307.00 | 314.95 | 303.00 | 309.25 | 309.25 | 3.08% | 18,404 |
| Mar 16, 2026 | 315.05 | 316.35 | 292.00 | 300.00 | 300.00 | -5.17% | 29,706 |
| Mar 13, 2026 | 322.00 | 326.00 | 315.30 | 316.35 | 316.35 | -2.63% | 24,733 |
| Mar 12, 2026 | 322.40 | 329.00 | 318.05 | 324.90 | 324.90 | -0.46% | 21,861 |
| Mar 11, 2026 | 327.90 | 339.00 | 322.00 | 326.40 | 326.40 | - | 22,586 |
| Mar 10, 2026 | 323.60 | 335.00 | 323.00 | 326.40 | 326.40 | 2.03% | 21,480 |
| Mar 9, 2026 | 334.85 | 340.00 | 315.00 | 319.90 | 319.90 | -7.90% | 29,493 |
| Mar 6, 2026 | 343.75 | 349.90 | 341.60 | 347.35 | 347.35 | 2.19% | 12,246 |
| Mar 5, 2026 | 335.10 | 345.00 | 335.10 | 339.90 | 339.90 | 1.52% | 16,419 |
| Mar 4, 2026 | 362.15 | 370.00 | 315.30 | 334.80 | 334.80 | -7.55% | 46,045 |
| Mar 2, 2026 | 363.00 | 374.25 | 360.00 | 362.15 | 362.15 | -5.69% | 34,888 |
| Feb 27, 2026 | 382.20 | 389.95 | 382.20 | 384.00 | 384.00 | -0.45% | 7,916 |
| Feb 26, 2026 | 385.00 | 390.00 | 382.10 | 385.75 | 385.75 | -1.47% | 7,969 |
| Feb 25, 2026 | 385.50 | 404.00 | 376.50 | 391.50 | 391.50 | 1.97% | 19,683 |
| Feb 24, 2026 | 392.85 | 396.70 | 381.60 | 383.95 | 383.95 | -2.08% | 14,404 |
| Feb 23, 2026 | 393.00 | 401.00 | 390.90 | 392.10 | 392.10 | -0.46% | 9,618 |
| Feb 20, 2026 | 400.00 | 407.95 | 390.00 | 393.90 | 393.90 | -1.88% | 11,331 |
| Feb 19, 2026 | 401.00 | 408.60 | 395.00 | 401.45 | 401.45 | 0.19% | 14,722 |
| Feb 18, 2026 | 394.00 | 408.85 | 390.00 | 400.70 | 400.70 | 2.10% | 19,935 |
| Feb 17, 2026 | 387.00 | 397.35 | 387.00 | 392.45 | 392.45 | 0.17% | 14,786 |
| Feb 16, 2026 | 399.00 | 402.50 | 391.00 | 391.80 | 391.80 | -1.52% | 9,584 |
| Feb 13, 2026 | 396.00 | 404.60 | 392.50 | 397.85 | 397.85 | -1.08% | 9,424 |
| Feb 12, 2026 | 411.10 | 411.10 | 400.00 | 402.20 | 402.20 | -1.53% | 17,662 |
| Feb 11, 2026 | 401.15 | 415.40 | 396.50 | 408.45 | 408.45 | 0.54% | 28,832 |
| Feb 10, 2026 | 408.55 | 416.90 | 396.00 | 406.25 | 406.25 | -0.73% | 22,697 |
| Feb 9, 2026 | 425.00 | 426.95 | 400.00 | 409.25 | 409.25 | -2.06% | 27,121 |
| Feb 6, 2026 | 412.90 | 423.00 | 407.00 | 417.85 | 417.85 | 2.03% | 27,605 |
| Feb 5, 2026 | 413.60 | 413.60 | 406.25 | 409.55 | 409.55 | 0.73% | 16,914 |
| Feb 4, 2026 | 405.00 | 415.00 | 399.00 | 406.60 | 406.60 | 1.42% | 25,742 |
| Feb 3, 2026 | 407.90 | 410.00 | 395.00 | 400.90 | 400.90 | 1.87% | 46,998 |
| Feb 2, 2026 | 390.00 | 398.80 | 388.55 | 393.55 | 393.55 | 0.91% | 26,282 |
| Feb 1, 2026 | 405.00 | 409.95 | 371.30 | 390.00 | 390.00 | -11.73% | 175,827 |
| Jan 30, 2026 | 438.15 | 463.00 | 424.95 | 441.85 | 441.85 | -0.92% | 36,213 |
| Jan 29, 2026 | 459.00 | 464.40 | 437.15 | 445.95 | 445.95 | -1.65% | 24,687 |
| Jan 28, 2026 | 437.60 | 465.00 | 426.00 | 453.45 | 453.45 | 7.14% | 32,477 |
| Jan 27, 2026 | 460.00 | 463.95 | 420.00 | 423.25 | 423.25 | -6.45% | 41,359 |
| Jan 23, 2026 | 457.90 | 464.90 | 441.00 | 452.45 | 452.45 | 1.39% | 12,240 |
| Jan 22, 2026 | 449.00 | 463.45 | 435.25 | 446.25 | 446.25 | 4.15% | 27,090 |
| Jan 21, 2026 | 450.70 | 454.90 | 419.15 | 428.45 | 428.45 | -4.94% | 39,404 |
| Jan 20, 2026 | 470.00 | 476.00 | 445.00 | 450.70 | 450.70 | -1.93% | 15,050 |