Eco Recycling Limited (BOM:530643)
India · Delayed Price · Currency is INR 319.90
-27.45 (-7.90%)
At close: Mar 9, 2026
Eco Recycling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 480.00 | 487.00 | 453.35 | 459.55 | 459.55 | -4.79% | 17,687 |
| Jan 16, 2026 | 466.30 | 487.00 | 466.30 | 482.65 | 482.65 | 3.94% | 18,804 |
| Jan 14, 2026 | 440.00 | 481.00 | 440.00 | 464.35 | 464.35 | 5.13% | 23,890 |
| Jan 13, 2026 | 446.45 | 459.70 | 440.00 | 441.70 | 441.70 | -1.06% | 20,282 |
| Jan 12, 2026 | 463.00 | 463.35 | 440.30 | 446.45 | 446.45 | -4.13% | 25,568 |
| Jan 9, 2026 | 466.60 | 480.00 | 460.00 | 465.70 | 465.70 | 0.30% | 17,688 |
| Jan 8, 2026 | 490.50 | 499.95 | 460.00 | 464.30 | 464.30 | -6.91% | 27,603 |
| Jan 7, 2026 | 519.60 | 519.60 | 491.35 | 498.75 | 498.75 | -1.01% | 29,612 |
| Jan 6, 2026 | 493.50 | 565.00 | 493.20 | 503.85 | 503.85 | 2.53% | 180,743 |
| Jan 5, 2026 | 478.00 | 494.00 | 471.55 | 491.40 | 491.40 | 4.68% | 26,358 |
| Jan 2, 2026 | 442.40 | 474.45 | 442.40 | 469.45 | 469.45 | 5.44% | 26,812 |
| Jan 1, 2026 | 443.30 | 456.00 | 441.45 | 445.25 | 445.25 | -0.24% | 6,536 |
| Dec 31, 2025 | 449.50 | 450.00 | 440.40 | 446.30 | 446.30 | 0.21% | 11,833 |
| Dec 30, 2025 | 450.00 | 457.95 | 440.20 | 445.35 | 445.35 | -0.12% | 12,073 |
| Dec 29, 2025 | 458.55 | 464.60 | 442.00 | 445.90 | 445.90 | -2.30% | 16,218 |
| Dec 26, 2025 | 460.00 | 460.70 | 455.00 | 456.40 | 456.40 | -1.13% | 13,602 |