Econo Trade (India) Limited (BOM:538708)
India · Delayed Price · Currency is INR 7.51
-0.41 (-5.18%)
At close: Feb 12, 2026
Econo Trade (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 7.44 | 7.95 | 7.14 | 7.68 | 7.68 | 2.26% | 4,976 |
| Feb 12, 2026 | 8.08 | 8.08 | 7.40 | 7.51 | 7.51 | -5.18% | 1,439 |
| Feb 11, 2026 | 7.70 | 8.00 | 7.23 | 7.92 | 7.92 | 5.60% | 10,649 |
| Feb 10, 2026 | 7.50 | 7.80 | 7.20 | 7.50 | 7.50 | 2.04% | 5,366 |
| Feb 9, 2026 | 6.75 | 7.35 | 6.75 | 7.35 | 7.35 | 3.96% | 25,641 |
| Feb 6, 2026 | 7.30 | 7.30 | 6.80 | 7.07 | 7.07 | -0.42% | 17,027 |
| Feb 5, 2026 | 7.20 | 7.20 | 6.90 | 7.10 | 7.10 | -0.14% | 3,305 |
| Feb 4, 2026 | 7.00 | 7.15 | 6.65 | 7.11 | 7.11 | 2.01% | 21,269 |
| Feb 3, 2026 | 6.99 | 7.15 | 6.57 | 6.97 | 6.97 | 1.31% | 10,258 |
| Feb 2, 2026 | 6.92 | 6.92 | 6.36 | 6.88 | 6.88 | 1.47% | 4,585 |
| Feb 1, 2026 | 7.09 | 7.09 | 6.66 | 6.78 | 6.78 | -0.88% | 3,705 |
| Jan 30, 2026 | 6.30 | 6.90 | 6.30 | 6.84 | 6.84 | 3.79% | 6,892 |
| Jan 29, 2026 | 6.82 | 6.82 | 6.35 | 6.59 | 6.59 | -3.37% | 10,027 |
| Jan 28, 2026 | 6.77 | 6.98 | 6.10 | 6.82 | 6.82 | 2.71% | 7,393 |
| Jan 27, 2026 | 6.95 | 6.95 | 6.33 | 6.64 | 6.64 | 1.22% | 5,759 |
| Jan 23, 2026 | 6.25 | 6.79 | 6.25 | 6.56 | 6.56 | 0.46% | 1,024 |
| Jan 22, 2026 | 6.27 | 6.67 | 6.27 | 6.53 | 6.53 | 4.15% | 3,271 |
| 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 |