Econo Trade (India) Limited (BOM:538708)
India · Delayed Price · Currency is INR 6.27
-0.37 (-5.57%)
At close: Jan 21, 2026
Econo Trade (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 6.93 | 6.93 | 6.01 | 6.27 | 6.27 | -5.57% | 20,798 |
| Jan 20, 2026 | 6.57 | 6.67 | 6.57 | 6.64 | 6.64 | 0.91% | 3,194 |
| Jan 19, 2026 | 6.05 | 6.90 | 6.05 | 6.58 | 6.58 | -3.38% | 3,879 |
| Jan 16, 2026 | 6.80 | 6.93 | 6.40 | 6.81 | 6.81 | 0.59% | 2,293 |
| Jan 14, 2026 | 6.30 | 6.97 | 6.30 | 6.77 | 6.77 | 1.50% | 1,221 |
| Jan 13, 2026 | 6.76 | 6.76 | 6.56 | 6.67 | 6.67 | -1.33% | 2,064 |
| Jan 12, 2026 | 6.99 | 6.99 | 6.17 | 6.76 | 6.76 | -1.74% | 2,681 |
| Jan 9, 2026 | 7.01 | 7.01 | 6.64 | 6.88 | 6.88 | -1.43% | 1,862 |
| Jan 8, 2026 | 6.90 | 7.08 | 6.80 | 6.98 | 6.98 | 1.16% | 2,439 |
| Jan 7, 2026 | 6.93 | 6.94 | 6.81 | 6.90 | 6.90 | - | 2,101 |
| Jan 6, 2026 | 7.08 | 7.08 | 6.73 | 6.90 | 6.90 | -0.58% | 1,403 |
| Jan 5, 2026 | 7.27 | 7.27 | 6.61 | 6.94 | 6.94 | 0.29% | 5,688 |
| Jan 2, 2026 | 6.89 | 6.95 | 6.63 | 6.92 | 6.92 | 0.58% | 3,565 |
| Jan 1, 2026 | 6.77 | 6.96 | 6.61 | 6.88 | 6.88 | 3.93% | 3,747 |
| Dec 31, 2025 | 7.09 | 7.09 | 6.50 | 6.62 | 6.62 | -5.02% | 75,639 |
| Dec 30, 2025 | 6.92 | 7.07 | 6.74 | 6.97 | 6.97 | 1.75% | 1,536 |
| Dec 29, 2025 | 6.40 | 6.99 | 6.40 | 6.85 | 6.85 | -2.00% | 1,437 |
| Dec 26, 2025 | 6.83 | 7.05 | 6.83 | 6.99 | 6.99 | 3.10% | 5,868 |
| Dec 24, 2025 | 7.05 | 7.23 | 6.33 | 6.78 | 6.78 | -3.83% | 20,490 |
| Dec 23, 2025 | 7.06 | 7.34 | 6.66 | 7.05 | 7.05 | 0.43% | 8,733 |
| Dec 22, 2025 | 6.31 | 7.06 | 6.31 | 7.02 | 7.02 | 0.57% | 10,602 |
| Dec 19, 2025 | 6.99 | 7.23 | 6.68 | 6.98 | 6.98 | -0.14% | 14,331 |
| Dec 18, 2025 | 7.01 | 7.30 | 6.83 | 6.99 | 6.99 | 0.14% | 12,195 |
| Dec 17, 2025 | 7.13 | 7.13 | 6.73 | 6.98 | 6.98 | -2.10% | 11,598 |
| Dec 16, 2025 | 7.15 | 7.35 | 6.70 | 7.13 | 7.13 | - | 12,746 |
| Dec 15, 2025 | 6.98 | 7.49 | 6.98 | 7.13 | 7.13 | -3.52% | 4,020 |
| Dec 12, 2025 | 7.05 | 7.49 | 7.05 | 7.39 | 7.39 | 1.79% | 1,302 |
| Dec 11, 2025 | 7.05 | 7.27 | 7.05 | 7.26 | 7.26 | -0.55% | 3,066 |
| Dec 10, 2025 | 7.48 | 7.48 | 7.01 | 7.30 | 7.30 | 1.39% | 2,662 |
| Dec 9, 2025 | 7.19 | 7.34 | 7.02 | 7.20 | 7.20 | 2.56% | 2,209 |
| Dec 8, 2025 | 7.19 | 7.49 | 6.18 | 7.02 | 7.02 | -2.90% | 24,789 |
| Dec 5, 2025 | 7.60 | 7.60 | 7.15 | 7.23 | 7.23 | -2.56% | 3,965 |
| Dec 4, 2025 | 7.19 | 7.49 | 6.87 | 7.42 | 7.42 | 10.42% | 21,887 |
| Dec 3, 2025 | 7.60 | 7.60 | 6.41 | 6.72 | 6.72 | -11.58% | 20,129 |
| Dec 2, 2025 | 7.68 | 7.68 | 7.28 | 7.60 | 7.60 | 1.88% | 2,155 |
| Dec 1, 2025 | 7.54 | 7.54 | 7.28 | 7.46 | 7.46 | -1.06% | 378 |
| Nov 28, 2025 | 7.02 | 7.80 | 7.02 | 7.54 | 7.54 | - | 5,551 |
| Nov 27, 2025 | 7.56 | 7.74 | 7.23 | 7.54 | 7.54 | -0.13% | 1,465 |
| Nov 26, 2025 | 7.45 | 7.79 | 7.04 | 7.55 | 7.55 | 2.03% | 3,557 |
| Nov 25, 2025 | 7.49 | 7.49 | 7.20 | 7.40 | 7.40 | -1.20% | 682 |
| Nov 24, 2025 | 7.42 | 7.59 | 7.14 | 7.49 | 7.49 | 0.94% | 3,140 |
| Nov 21, 2025 | 7.68 | 7.68 | 7.33 | 7.42 | 7.42 | 1.23% | 3,421 |
| Nov 20, 2025 | 7.40 | 7.78 | 7.10 | 7.33 | 7.33 | -2.27% | 13,070 |
| Nov 19, 2025 | 7.84 | 7.90 | 7.37 | 7.50 | 7.50 | -2.47% | 3,124 |
| Nov 18, 2025 | 7.96 | 7.96 | 7.52 | 7.69 | 7.69 | 0.39% | 6,226 |
| Nov 17, 2025 | 8.23 | 8.23 | 7.49 | 7.66 | 7.66 | - | 6,412 |
| Nov 14, 2025 | 7.25 | 7.67 | 7.25 | 7.66 | 7.66 | 4.08% | 9,092 |
| Nov 13, 2025 | 7.52 | 8.25 | 6.75 | 7.36 | 7.36 | -5.03% | 48,507 |
| Nov 12, 2025 | 8.06 | 8.12 | 6.67 | 7.75 | 7.75 | -3.37% | 65,489 |
| Nov 11, 2025 | 7.97 | 8.38 | 7.40 | 8.02 | 8.02 | 0.63% | 34,889 |