Eco Recycling Limited (BOM:530643)
India · Delayed Price · Currency is INR 440.30
-8.00 (-1.78%)
At close: Jun 17, 2026
Eco Recycling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |