Eco Recycling Limited (BOM:530643)
India · Delayed Price · Currency is INR 528.20
-1.55 (-0.29%)
At close: Jul 15, 2026
Eco Recycling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 433.00 | 435.00 | 420.00 | 422.45 | 422.45 | -1.93% | 6,006 |
| Jun 10, 2026 | 422.70 | 443.00 | 422.70 | 430.75 | 430.75 | 1.90% | 9,711 |
| Jun 9, 2026 | 422.05 | 428.50 | 415.20 | 422.70 | 422.70 | -1.88% | 11,552 |
| Jun 8, 2026 | 430.00 | 444.40 | 411.85 | 430.80 | 430.80 | -0.62% | 21,493 |
| Jun 5, 2026 | 446.50 | 453.95 | 428.40 | 433.50 | 433.50 | -2.91% | 14,062 |
| Jun 4, 2026 | 445.00 | 455.00 | 437.00 | 446.50 | 446.50 | -0.41% | 22,117 |
| Jun 3, 2026 | 463.00 | 463.00 | 441.05 | 448.35 | 448.35 | -2.47% | 10,685 |
| Jun 2, 2026 | 456.60 | 468.80 | 450.00 | 459.70 | 459.70 | -0.85% | 12,004 |
| Jun 1, 2026 | 483.70 | 483.70 | 462.20 | 463.65 | 463.65 | -4.33% | 21,111 |
| May 29, 2026 | 456.00 | 486.00 | 445.15 | 484.65 | 484.65 | 4.70% | 30,759 |
| May 27, 2026 | 463.10 | 478.90 | 460.60 | 462.90 | 462.90 | -2.28% | 12,848 |
| May 26, 2026 | 456.05 | 479.00 | 456.05 | 473.70 | 473.70 | 3.53% | 20,254 |
| May 25, 2026 | 439.90 | 459.00 | 436.95 | 457.55 | 457.55 | 4.45% | 14,293 |
| May 22, 2026 | 457.75 | 457.75 | 435.05 | 438.05 | 438.05 | -4.22% | 19,642 |
| May 21, 2026 | 451.95 | 464.30 | 451.95 | 457.35 | 457.35 | 1.11% | 7,327 |
| May 20, 2026 | 456.95 | 456.95 | 439.00 | 452.35 | 452.35 | -1.93% | 13,716 |
| May 19, 2026 | 444.15 | 466.35 | 432.15 | 461.25 | 461.25 | 3.85% | 15,984 |
| 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 |