Eco Recycling Limited (BOM:530643)
India · Delayed Price · Currency is INR 392.70
-2.65 (-0.67%)
At close: Oct 1, 2026
Eco Recycling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 390.05 | 402.20 | 385.00 | 392.70 | 392.70 | -0.67% | 2,777 |
| Sep 30, 2026 | 409.10 | 411.40 | 394.00 | 395.35 | 395.35 | -1.92% | 1,658 |
| Sep 29, 2026 | 409.00 | 409.00 | 388.00 | 403.10 | 403.10 | -0.35% | 5,239 |
| Sep 28, 2026 | 421.00 | 421.00 | 400.80 | 404.50 | 404.50 | -3.08% | 4,403 |
| Sep 25, 2026 | 415.05 | 426.95 | 407.20 | 417.35 | 417.35 | -0.75% | 6,559 |
| Sep 24, 2026 | 426.20 | 427.40 | 415.50 | 420.50 | 420.50 | -0.33% | 3,115 |
| Sep 23, 2026 | 429.80 | 435.20 | 420.00 | 421.90 | 421.90 | 0.05% | 2,226 |
| Sep 22, 2026 | 428.75 | 430.10 | 415.65 | 421.70 | 421.70 | - | 2,210 |
| Sep 21, 2026 | 426.50 | 439.90 | 420.95 | 421.70 | 421.70 | -2.77% | 4,078 |
| Sep 18, 2026 | 439.65 | 442.45 | 429.50 | 433.70 | 433.70 | 0.66% | 799 |
| Sep 17, 2026 | 428.00 | 440.95 | 418.15 | 431.85 | 430.85 | 0.81% | 3,076 |
| Sep 16, 2026 | 433.95 | 434.15 | 416.55 | 428.40 | 427.41 | 0.67% | 2,189 |
| Sep 15, 2026 | 440.00 | 440.00 | 424.25 | 425.55 | 424.56 | -3.60% | 4,710 |
| Sep 11, 2026 | 440.85 | 446.00 | 430.00 | 441.45 | 440.43 | 1.22% | 2,125 |
| Sep 10, 2026 | 450.00 | 450.00 | 433.85 | 436.15 | 435.14 | -2.07% | 9,092 |
| Sep 9, 2026 | 446.55 | 456.50 | 444.70 | 445.35 | 444.32 | -1.13% | 10,897 |
| Sep 8, 2026 | 458.80 | 459.80 | 450.10 | 450.45 | 449.41 | -1.64% | 4,619 |
| Sep 7, 2026 | 460.10 | 469.70 | 454.80 | 457.95 | 456.89 | -0.38% | 6,802 |
| Sep 4, 2026 | 454.05 | 466.95 | 454.05 | 459.70 | 458.64 | 0.37% | 7,645 |
| Sep 3, 2026 | 460.00 | 466.80 | 456.00 | 458.00 | 456.94 | 0.66% | 3,511 |
| Sep 2, 2026 | 454.00 | 468.20 | 450.15 | 455.00 | 453.95 | -2.41% | 7,073 |
| Sep 1, 2026 | 481.80 | 481.80 | 461.00 | 466.25 | 465.17 | -0.66% | 2,765 |
| Aug 31, 2026 | 460.00 | 475.00 | 458.40 | 469.35 | 468.26 | 0.21% | 9,031 |
| Aug 28, 2026 | 460.05 | 470.00 | 451.00 | 468.35 | 467.27 | 1.10% | 6,492 |
| Aug 27, 2026 | 464.80 | 465.00 | 454.55 | 463.25 | 462.18 | 1.70% | 3,239 |
| Aug 26, 2026 | 445.00 | 464.00 | 444.00 | 455.50 | 454.45 | 0.81% | 6,105 |
| Aug 25, 2026 | 459.00 | 463.60 | 448.00 | 451.85 | 450.80 | -1.74% | 6,534 |
| Aug 24, 2026 | 450.30 | 468.90 | 450.30 | 459.85 | 458.79 | 0.57% | 4,552 |
| Aug 21, 2026 | 466.40 | 466.40 | 447.05 | 457.25 | 456.19 | -1.00% | 6,669 |
| Aug 20, 2026 | 460.05 | 471.80 | 460.00 | 461.85 | 460.78 | 0.21% | 3,748 |
| Aug 19, 2026 | 467.00 | 479.00 | 450.00 | 460.90 | 459.83 | -1.47% | 7,739 |
| Aug 18, 2026 | 488.00 | 488.00 | 466.00 | 467.80 | 466.72 | -1.79% | 5,935 |
| Aug 17, 2026 | 490.10 | 497.80 | 466.00 | 476.35 | 475.25 | -3.04% | 6,031 |
| Aug 14, 2026 | 495.00 | 507.40 | 485.00 | 491.30 | 490.16 | 1.13% | 15,118 |
| Aug 13, 2026 | 462.00 | 489.80 | 455.30 | 485.80 | 484.68 | 6.04% | 13,895 |
| Aug 12, 2026 | 463.55 | 476.00 | 444.40 | 458.15 | 457.09 | -3.34% | 24,258 |
| Aug 11, 2026 | 479.90 | 484.95 | 452.75 | 474.00 | 472.90 | -1.88% | 24,605 |
| Aug 10, 2026 | 488.00 | 505.00 | 477.00 | 483.10 | 481.98 | -3.08% | 26,149 |
| Aug 7, 2026 | 490.60 | 501.00 | 484.00 | 498.45 | 497.30 | 1.60% | 11,098 |
| Aug 6, 2026 | 502.20 | 502.20 | 481.30 | 490.60 | 489.46 | -1.00% | 9,822 |
| Aug 5, 2026 | 500.00 | 502.40 | 490.00 | 495.55 | 494.40 | -0.55% | 11,065 |
| Aug 4, 2026 | 507.90 | 507.90 | 490.00 | 498.30 | 497.15 | 0.20% | 8,184 |
| Aug 3, 2026 | 500.00 | 510.00 | 481.30 | 497.30 | 496.15 | -0.25% | 8,995 |
| Jul 31, 2026 | 495.00 | 505.95 | 490.00 | 498.55 | 497.40 | 1.68% | 8,770 |
| Jul 30, 2026 | 504.00 | 504.00 | 484.05 | 490.30 | 489.16 | -0.47% | 6,281 |
| Jul 29, 2026 | 502.40 | 504.20 | 484.00 | 492.60 | 491.46 | -0.68% | 8,997 |
| Jul 28, 2026 | 510.90 | 510.90 | 491.20 | 495.95 | 494.80 | -1.12% | 8,640 |
| Jul 27, 2026 | 510.00 | 513.00 | 491.30 | 501.55 | 500.39 | -0.98% | 13,810 |
| Jul 24, 2026 | 497.90 | 520.00 | 481.30 | 506.50 | 505.33 | 1.37% | 11,833 |
| Jul 23, 2026 | 502.20 | 503.00 | 490.00 | 499.65 | 498.49 | -0.52% | 8,103 |