Eco Recycling Limited (BOM:530643)
India · Delayed Price · Currency is INR 444.15
-23.35 (-4.99%)
At close: May 18, 2026
Eco Recycling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 465.00 | 465.00 | 444.15 | 444.15 | 444.15 | -4.99% | 18,573 |
| May 15, 2026 | 470.00 | 483.80 | 463.00 | 467.50 | 467.50 | -0.88% | 8,308 |
| May 14, 2026 | 492.90 | 492.90 | 460.00 | 471.65 | 471.65 | -1.76% | 19,338 |
| May 13, 2026 | 470.00 | 498.00 | 461.15 | 480.10 | 480.10 | -1.09% | 23,591 |
| May 12, 2026 | 509.00 | 511.45 | 482.00 | 485.40 | 485.40 | -4.23% | 23,390 |
| May 11, 2026 | 520.00 | 537.00 | 500.00 | 506.85 | 506.85 | -0.90% | 50,659 |
| May 8, 2026 | 493.50 | 511.45 | 488.50 | 511.45 | 511.45 | 5.00% | 33,441 |
| May 7, 2026 | 497.00 | 498.00 | 476.35 | 487.10 | 487.10 | -2.00% | 42,520 |
| May 6, 2026 | 497.05 | 497.05 | 485.00 | 497.05 | 497.05 | 5.00% | 50,680 |
| May 5, 2026 | 455.00 | 473.40 | 433.30 | 473.40 | 473.40 | 4.99% | 32,926 |
| May 4, 2026 | 451.40 | 452.00 | 442.00 | 450.90 | 450.90 | 4.82% | 56,231 |
| Apr 30, 2026 | 445.00 | 458.95 | 415.50 | 430.15 | 430.15 | -3.78% | 76,641 |
| Apr 29, 2026 | 454.00 | 461.90 | 441.25 | 447.05 | 447.05 | 2.29% | 142,847 |
| Apr 28, 2026 | 437.05 | 437.05 | 426.00 | 437.05 | 437.05 | 9.99% | 152,027 |
| Apr 27, 2026 | 412.00 | 412.00 | 385.00 | 397.35 | 397.35 | 3.62% | 36,514 |
| Apr 24, 2026 | 398.70 | 398.70 | 380.00 | 383.45 | 383.45 | -2.44% | 20,574 |
| Apr 23, 2026 | 397.95 | 398.95 | 390.00 | 393.05 | 393.05 | -1.68% | 12,963 |
| Apr 22, 2026 | 401.95 | 403.70 | 393.45 | 399.75 | 399.75 | 1.61% | 11,790 |
| Apr 21, 2026 | 391.25 | 405.90 | 390.50 | 393.40 | 393.40 | -0.19% | 12,789 |
| Apr 20, 2026 | 402.70 | 407.80 | 386.10 | 394.15 | 394.15 | -1.15% | 13,657 |
| Apr 17, 2026 | 396.00 | 410.00 | 396.00 | 398.75 | 398.75 | -0.29% | 23,223 |
| Apr 16, 2026 | 407.00 | 414.95 | 394.00 | 399.90 | 399.90 | -1.67% | 21,351 |
| Apr 15, 2026 | 417.90 | 422.90 | 405.00 | 406.70 | 406.70 | 1.11% | 17,500 |
| Apr 13, 2026 | 390.00 | 408.50 | 388.00 | 402.25 | 402.25 | -1.31% | 25,833 |
| Apr 10, 2026 | 412.00 | 420.00 | 403.00 | 407.60 | 407.60 | -0.51% | 16,124 |
| Apr 9, 2026 | 409.30 | 420.00 | 407.00 | 409.70 | 409.70 | 0.10% | 18,424 |
| Apr 8, 2026 | 440.00 | 460.90 | 402.00 | 409.30 | 409.30 | -4.03% | 55,080 |
| Apr 7, 2026 | 416.00 | 443.20 | 411.05 | 426.50 | 426.50 | 5.84% | 133,938 |
| Apr 6, 2026 | 340.00 | 402.95 | 340.00 | 402.95 | 402.95 | 20.00% | 148,686 |
| Apr 2, 2026 | 305.10 | 339.90 | 285.00 | 335.80 | 335.80 | 9.76% | 43,694 |
| Apr 1, 2026 | 284.00 | 309.00 | 284.00 | 305.95 | 305.95 | 12.19% | 31,964 |
| Mar 30, 2026 | 240.10 | 280.40 | 225.00 | 272.70 | 272.70 | 7.26% | 97,322 |
| Mar 27, 2026 | 270.00 | 273.75 | 247.00 | 254.25 | 254.25 | -7.16% | 48,686 |
| Mar 25, 2026 | 275.00 | 281.80 | 271.00 | 273.85 | 273.85 | -0.13% | 30,541 |
| Mar 24, 2026 | 280.00 | 284.65 | 271.00 | 274.20 | 274.20 | -1.24% | 33,999 |
| Mar 23, 2026 | 295.00 | 296.95 | 275.35 | 277.65 | 277.65 | -6.72% | 40,867 |
| Mar 20, 2026 | 302.60 | 309.35 | 293.00 | 297.65 | 297.65 | -1.31% | 26,003 |
| Mar 19, 2026 | 305.00 | 314.80 | 299.00 | 301.60 | 301.60 | -1.76% | 19,940 |
| Mar 18, 2026 | 314.60 | 314.60 | 303.50 | 307.00 | 307.00 | -0.73% | 24,305 |
| Mar 17, 2026 | 307.00 | 314.95 | 303.00 | 309.25 | 309.25 | 3.08% | 18,404 |
| Mar 16, 2026 | 315.05 | 316.35 | 292.00 | 300.00 | 300.00 | -5.17% | 29,706 |
| Mar 13, 2026 | 322.00 | 326.00 | 315.30 | 316.35 | 316.35 | -2.63% | 24,733 |
| Mar 12, 2026 | 322.40 | 329.00 | 318.05 | 324.90 | 324.90 | -0.46% | 21,861 |
| Mar 11, 2026 | 327.90 | 339.00 | 322.00 | 326.40 | 326.40 | - | 22,586 |
| Mar 10, 2026 | 323.60 | 335.00 | 323.00 | 326.40 | 326.40 | 2.03% | 21,480 |
| 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 |