Eco Recycling Limited (BOM:530643)
India · Delayed Price · Currency is INR 452.45
+6.20 (1.39%)
At close: Jan 23, 2026
Eco Recycling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 470.00 | 476.95 | 460.00 | 461.60 | 461.60 | -2.05% | 8,980 |
| Dec 23, 2025 | 493.30 | 493.30 | 466.30 | 471.25 | 471.25 | -2.83% | 15,066 |
| Dec 22, 2025 | 494.00 | 498.90 | 466.05 | 484.95 | 484.95 | -0.23% | 21,557 |
| Dec 19, 2025 | 464.80 | 498.00 | 461.00 | 486.05 | 486.05 | 4.57% | 37,299 |
| Dec 18, 2025 | 436.00 | 478.00 | 436.00 | 464.80 | 464.80 | 5.83% | 25,334 |
| Dec 17, 2025 | 446.90 | 450.05 | 435.00 | 439.20 | 439.20 | -1.48% | 8,533 |
| Dec 16, 2025 | 447.00 | 448.90 | 434.10 | 445.80 | 445.80 | 1.30% | 11,545 |
| Dec 15, 2025 | 442.00 | 442.00 | 434.25 | 440.10 | 440.10 | -0.71% | 10,477 |
| Dec 12, 2025 | 449.00 | 452.00 | 440.50 | 443.25 | 443.25 | -0.67% | 11,670 |
| Dec 11, 2025 | 440.00 | 454.60 | 437.00 | 446.25 | 446.25 | 1.32% | 11,726 |
| Dec 10, 2025 | 435.40 | 450.00 | 432.05 | 440.45 | 440.45 | 1.16% | 13,455 |
| Dec 9, 2025 | 430.50 | 444.00 | 417.50 | 435.40 | 435.40 | 0.26% | 29,208 |
| Dec 8, 2025 | 455.30 | 461.90 | 416.20 | 434.25 | 434.25 | -5.11% | 55,867 |
| Dec 5, 2025 | 459.00 | 459.00 | 444.00 | 457.65 | 457.65 | 0.58% | 12,323 |
| Dec 4, 2025 | 459.00 | 466.90 | 450.60 | 455.00 | 455.00 | -1.17% | 19,735 |
| Dec 3, 2025 | 471.00 | 471.00 | 442.15 | 460.40 | 460.40 | -1.52% | 56,542 |
| Dec 2, 2025 | 482.45 | 482.60 | 463.00 | 467.50 | 467.50 | -3.14% | 30,715 |
| Dec 1, 2025 | 496.65 | 507.25 | 475.00 | 482.65 | 482.65 | -3.30% | 23,948 |
| Nov 28, 2025 | 509.80 | 513.60 | 497.00 | 499.10 | 499.10 | -1.30% | 30,237 |
| Nov 27, 2025 | 511.05 | 519.70 | 502.95 | 505.65 | 505.65 | -1.36% | 18,320 |
| Nov 26, 2025 | 517.95 | 518.85 | 509.00 | 512.60 | 512.60 | - | 18,275 |
| Nov 25, 2025 | 512.40 | 518.45 | 506.60 | 512.60 | 512.60 | 0.04% | 10,565 |
| Nov 24, 2025 | 520.45 | 535.00 | 510.75 | 512.40 | 512.40 | -1.55% | 17,164 |
| Nov 21, 2025 | 527.95 | 529.00 | 515.00 | 520.45 | 520.45 | -0.76% | 13,495 |
| Nov 20, 2025 | 522.00 | 530.00 | 518.15 | 524.45 | 524.45 | 0.62% | 15,585 |
| Nov 19, 2025 | 530.00 | 535.80 | 512.60 | 521.20 | 521.20 | -1.55% | 21,537 |
| Nov 18, 2025 | 548.50 | 548.50 | 516.25 | 529.40 | 529.40 | -2.02% | 14,666 |
| Nov 17, 2025 | 559.00 | 559.35 | 535.00 | 540.30 | 540.30 | -3.41% | 26,108 |
| Nov 14, 2025 | 529.85 | 565.55 | 521.45 | 559.35 | 559.35 | 8.59% | 79,593 |
| Nov 13, 2025 | 540.00 | 554.40 | 500.00 | 515.10 | 515.10 | -10.32% | 196,096 |