Eco Recycling Limited (BOM:530643)
India · Delayed Price · Currency is INR 588.75
-25.45 (-4.14%)
At close: Jul 30, 2025
Orchard Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 598.90 | 598.90 | 578.50 | 588.90 | 588.90 | -0.37% | 12,770 |
| Jun 17, 2025 | 609.50 | 618.90 | 586.50 | 591.10 | 591.10 | -2.80% | 15,966 |
| Jun 16, 2025 | 596.95 | 610.00 | 590.30 | 608.15 | 608.15 | 3.34% | 10,893 |
| Jun 13, 2025 | 589.30 | 603.85 | 585.00 | 588.50 | 588.50 | -3.06% | 20,312 |
| Jun 12, 2025 | 621.90 | 628.00 | 600.00 | 607.10 | 607.10 | -2.37% | 20,824 |
| Jun 11, 2025 | 625.00 | 633.70 | 610.00 | 621.85 | 621.85 | -0.78% | 13,029 |
| Jun 10, 2025 | 638.70 | 638.70 | 620.10 | 626.75 | 626.75 | -0.73% | 14,535 |
| Jun 9, 2025 | 636.60 | 636.60 | 622.00 | 631.35 | 631.35 | 0.52% | 13,052 |
| Jun 6, 2025 | 635.00 | 643.30 | 621.20 | 628.10 | 628.10 | -0.81% | 16,178 |
| Jun 5, 2025 | 656.80 | 656.80 | 631.55 | 633.20 | 633.20 | -2.19% | 14,398 |
| Jun 4, 2025 | 623.45 | 648.00 | 623.45 | 647.40 | 647.40 | 2.79% | 12,716 |
| Jun 3, 2025 | 621.35 | 644.80 | 621.35 | 629.85 | 629.85 | -1.73% | 10,261 |
| Jun 2, 2025 | 642.90 | 648.00 | 634.00 | 640.95 | 640.95 | -0.42% | 9,619 |
| May 30, 2025 | 628.00 | 649.05 | 625.15 | 643.65 | 643.65 | 2.17% | 10,550 |
| May 29, 2025 | 637.80 | 647.45 | 621.95 | 629.95 | 629.95 | -0.30% | 11,176 |
| May 28, 2025 | 633.00 | 641.00 | 623.70 | 631.85 | 631.85 | -1.47% | 17,580 |
| May 27, 2025 | 648.95 | 648.95 | 636.10 | 641.30 | 641.30 | -0.99% | 9,641 |
| May 26, 2025 | 646.30 | 664.90 | 632.65 | 647.70 | 647.70 | -2.73% | 40,023 |
| May 23, 2025 | 663.00 | 674.00 | 661.00 | 665.90 | 665.90 | 0.63% | 10,022 |
| May 22, 2025 | 657.20 | 672.80 | 655.00 | 661.75 | 661.75 | -0.77% | 10,866 |