Eco Recycling Limited (BOM:530643)
India · Delayed Price · Currency is INR 457.25
-4.60 (-1.00%)
At close: Aug 21, 2026
Eco Recycling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 466.40 | 466.40 | 447.05 | 457.25 | 457.25 | -1.00% | 6,669 |
| Aug 20, 2026 | 460.05 | 471.80 | 460.00 | 461.85 | 461.85 | 0.21% | 3,748 |
| Aug 19, 2026 | 467.00 | 479.00 | 450.00 | 460.90 | 460.90 | -1.47% | 7,739 |
| Aug 18, 2026 | 488.00 | 488.00 | 466.00 | 467.80 | 467.80 | -1.79% | 5,935 |
| Aug 17, 2026 | 490.10 | 497.80 | 466.00 | 476.35 | 476.35 | -3.04% | 6,031 |
| Aug 14, 2026 | 495.00 | 507.40 | 485.00 | 491.30 | 491.30 | 1.13% | 15,118 |
| Aug 13, 2026 | 462.00 | 489.80 | 455.30 | 485.80 | 485.80 | 6.04% | 13,895 |
| Aug 12, 2026 | 463.55 | 476.00 | 444.40 | 458.15 | 458.15 | -3.34% | 24,258 |
| Aug 11, 2026 | 479.90 | 484.95 | 452.75 | 474.00 | 474.00 | -1.88% | 24,605 |
| Aug 10, 2026 | 488.00 | 505.00 | 477.00 | 483.10 | 483.10 | -3.08% | 26,149 |
| Aug 7, 2026 | 490.60 | 501.00 | 484.00 | 498.45 | 498.45 | 1.60% | 11,098 |
| Aug 6, 2026 | 502.20 | 502.20 | 481.30 | 490.60 | 490.60 | -1.00% | 9,822 |
| Aug 5, 2026 | 500.00 | 502.40 | 490.00 | 495.55 | 495.55 | -0.55% | 11,065 |
| Aug 4, 2026 | 507.90 | 507.90 | 490.00 | 498.30 | 498.30 | 0.20% | 8,184 |
| Aug 3, 2026 | 500.00 | 510.00 | 481.30 | 497.30 | 497.30 | -0.25% | 8,995 |
| Jul 31, 2026 | 495.00 | 505.95 | 490.00 | 498.55 | 498.55 | 1.68% | 8,770 |
| Jul 30, 2026 | 504.00 | 504.00 | 484.05 | 490.30 | 490.30 | -0.47% | 6,281 |
| Jul 29, 2026 | 502.40 | 504.20 | 484.00 | 492.60 | 492.60 | -0.68% | 8,997 |
| Jul 28, 2026 | 510.90 | 510.90 | 491.20 | 495.95 | 495.95 | -1.12% | 8,640 |
| Jul 27, 2026 | 510.00 | 513.00 | 491.30 | 501.55 | 501.55 | -0.98% | 13,810 |
| Jul 24, 2026 | 497.90 | 520.00 | 481.30 | 506.50 | 506.50 | 1.37% | 11,833 |
| Jul 23, 2026 | 502.20 | 503.00 | 490.00 | 499.65 | 499.65 | -0.52% | 8,103 |
| Jul 22, 2026 | 508.25 | 515.90 | 487.15 | 502.25 | 502.25 | -1.18% | 10,884 |
| Jul 21, 2026 | 515.65 | 518.95 | 502.00 | 508.25 | 508.25 | -1.44% | 13,078 |
| Jul 20, 2026 | 500.00 | 521.00 | 476.30 | 515.65 | 515.65 | 3.47% | 23,213 |
| Jul 17, 2026 | 514.55 | 516.80 | 488.85 | 498.35 | 498.35 | -3.15% | 20,790 |
| Jul 16, 2026 | 535.00 | 535.00 | 501.80 | 514.55 | 514.55 | -2.58% | 25,650 |
| Jul 15, 2026 | 548.00 | 548.00 | 517.00 | 528.20 | 528.20 | -0.29% | 27,712 |
| Jul 14, 2026 | 520.00 | 532.50 | 511.50 | 529.75 | 529.75 | 4.21% | 61,035 |
| Jul 13, 2026 | 497.00 | 508.35 | 474.80 | 508.35 | 508.35 | 5.00% | 60,377 |
| Jul 10, 2026 | 490.90 | 490.90 | 470.00 | 484.15 | 484.15 | 2.36% | 15,744 |
| Jul 9, 2026 | 468.05 | 481.00 | 465.00 | 473.00 | 473.00 | 1.40% | 13,582 |
| Jul 8, 2026 | 489.95 | 490.00 | 464.30 | 466.45 | 466.45 | -4.12% | 23,719 |
| Jul 7, 2026 | 488.90 | 488.90 | 473.55 | 486.50 | 486.50 | 2.73% | 24,425 |
| Jul 6, 2026 | 470.00 | 474.95 | 456.10 | 473.55 | 473.55 | 4.52% | 34,416 |
| Jul 3, 2026 | 450.00 | 455.00 | 435.00 | 453.05 | 453.05 | 2.72% | 20,218 |
| Jul 2, 2026 | 447.00 | 447.00 | 431.30 | 441.05 | 441.05 | 0.67% | 15,616 |
| Jul 1, 2026 | 431.10 | 441.00 | 431.10 | 438.10 | 438.10 | -0.33% | 11,157 |
| Jun 30, 2026 | 429.95 | 440.90 | 429.95 | 439.55 | 439.55 | 2.69% | 19,395 |
| Jun 29, 2026 | 410.00 | 429.95 | 408.85 | 428.05 | 428.05 | 2.92% | 30,867 |
| Jun 25, 2026 | 443.95 | 444.00 | 415.30 | 415.90 | 415.90 | -4.86% | 37,419 |
| Jun 24, 2026 | 442.00 | 445.00 | 434.00 | 437.15 | 437.15 | -0.96% | 8,019 |
| Jun 23, 2026 | 440.00 | 445.00 | 435.00 | 441.40 | 441.40 | 0.75% | 8,049 |
| Jun 22, 2026 | 433.00 | 442.90 | 433.00 | 438.10 | 438.10 | 1.14% | 8,380 |
| Jun 19, 2026 | 436.25 | 440.95 | 430.00 | 433.15 | 433.15 | -0.71% | 10,121 |
| Jun 18, 2026 | 442.50 | 442.50 | 432.00 | 436.25 | 436.25 | -0.92% | 8,837 |
| Jun 17, 2026 | 453.95 | 453.95 | 432.00 | 440.30 | 440.30 | -1.78% | 11,355 |
| Jun 16, 2026 | 449.90 | 454.95 | 440.10 | 448.30 | 448.30 | 0.97% | 9,941 |
| Jun 15, 2026 | 437.50 | 447.95 | 431.05 | 444.00 | 444.00 | 3.58% | 13,809 |
| Jun 12, 2026 | 427.00 | 434.50 | 425.00 | 428.65 | 428.65 | 1.47% | 7,420 |