Econo Trade (India) Limited (BOM:538708)
India · Delayed Price · Currency is INR 5.96
-0.04 (-0.67%)
At close: Oct 23, 2026
Econo Trade (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.17 | 6.17 | 5.51 | 5.96 | 5.96 | -0.67% | 2,350 |
| Oct 22, 2026 | 6.29 | 6.29 | 5.38 | 6.00 | 6.00 | 5.08% | 4,085 |
| Oct 21, 2026 | 5.54 | 5.90 | 5.47 | 5.71 | 5.71 | -4.03% | 10,389 |
| Oct 19, 2026 | 6.30 | 6.30 | 5.85 | 5.95 | 5.95 | 1.71% | 281 |
| Oct 16, 2026 | 5.83 | 6.33 | 5.14 | 5.85 | 5.85 | -1.52% | 16,378 |
| Oct 15, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | 846 |
| Oct 14, 2026 | 6.30 | 6.30 | 5.90 | 5.94 | 5.94 | -3.41% | 13,445 |
| Oct 13, 2026 | 6.02 | 6.16 | 5.90 | 6.15 | 6.15 | 4.24% | 1,086 |
| Oct 12, 2026 | 6.14 | 6.26 | 5.86 | 5.90 | 5.90 | -3.91% | 726 |
| Oct 9, 2026 | 6.00 | 6.20 | 5.90 | 6.14 | 6.14 | 2.33% | 340 |
| Oct 8, 2026 | 6.03 | 6.19 | 5.99 | 6.00 | 6.00 | 1.52% | 4,604 |
| Oct 7, 2026 | 6.00 | 6.91 | 5.83 | 5.91 | 5.91 | -5.29% | 25,049 |
| Oct 6, 2026 | 6.30 | 6.30 | 5.88 | 6.24 | 6.24 | -1.58% | 1,330 |
| Oct 5, 2026 | 6.28 | 6.34 | 6.11 | 6.34 | 6.34 | -0.16% | 2,564 |
| Oct 1, 2026 | 6.44 | 6.44 | 6.13 | 6.35 | 6.35 | -0.94% | 5,840 |
| Sep 30, 2026 | 6.60 | 6.60 | 6.13 | 6.41 | 6.41 | -0.93% | 1,586 |
| Sep 29, 2026 | 6.32 | 6.50 | 6.32 | 6.47 | 6.47 | 2.37% | 1,176 |
| Sep 28, 2026 | 6.51 | 6.67 | 6.31 | 6.32 | 6.32 | -4.68% | 188 |
| Sep 25, 2026 | 6.61 | 6.64 | 6.29 | 6.63 | 6.63 | 0.76% | 1,537 |
| Sep 24, 2026 | 6.48 | 6.68 | 6.29 | 6.58 | 6.58 | 1.39% | 5,580 |
| Sep 23, 2026 | 6.68 | 6.68 | 6.26 | 6.49 | 6.49 | 0.93% | 580 |
| Sep 22, 2026 | 6.68 | 6.68 | 6.22 | 6.43 | 6.43 | 0.31% | 2,652 |
| Sep 21, 2026 | 6.52 | 6.52 | 6.21 | 6.41 | 6.41 | -1.38% | 10,340 |
| Sep 18, 2026 | 6.50 | 6.50 | 6.20 | 6.50 | 6.50 | -0.91% | 513 |
| Sep 17, 2026 | 6.35 | 6.68 | 6.16 | 6.56 | 6.56 | 1.23% | 1,671 |
| Sep 16, 2026 | 6.49 | 6.49 | 6.21 | 6.48 | 6.48 | -1.37% | 1,865 |
| Sep 15, 2026 | 6.68 | 6.68 | 6.57 | 6.57 | 6.57 | 1.23% | 80 |
| Sep 11, 2026 | 6.45 | 6.49 | 6.29 | 6.49 | 6.49 | -1.37% | 4,066 |
| Sep 10, 2026 | 6.43 | 6.97 | 6.25 | 6.58 | 6.58 | 2.33% | 1,749 |
| Sep 9, 2026 | 6.06 | 6.65 | 6.06 | 6.43 | 6.43 | -0.46% | 1,332 |
| Sep 8, 2026 | 6.56 | 6.68 | 6.22 | 6.46 | 6.46 | -1.52% | 672 |
| Sep 7, 2026 | 6.44 | 6.67 | 6.24 | 6.56 | 6.56 | 1.71% | 421 |
| Sep 4, 2026 | 6.76 | 6.76 | 6.17 | 6.45 | 6.45 | -0.15% | 2,014 |
| Sep 3, 2026 | 6.15 | 6.47 | 6.15 | 6.46 | 6.46 | -0.77% | 1,454 |
| Sep 2, 2026 | 6.52 | 6.68 | 6.19 | 6.51 | 6.51 | -0.31% | 4,939 |
| Sep 1, 2026 | 6.69 | 6.69 | 6.28 | 6.53 | 6.53 | -0.46% | 1,723 |
| Aug 31, 2026 | 6.78 | 6.78 | 6.25 | 6.56 | 6.56 | 0.46% | 745 |
| Aug 28, 2026 | 7.14 | 7.14 | 6.39 | 6.53 | 6.53 | -1.80% | 5,133 |
| Aug 27, 2026 | 6.69 | 6.81 | 6.40 | 6.65 | 6.65 | -0.60% | 3,365 |
| Aug 26, 2026 | 6.69 | 6.69 | 6.42 | 6.69 | 6.69 | 1.98% | 604 |
| Aug 25, 2026 | 6.37 | 6.79 | 6.33 | 6.56 | 6.56 | 2.50% | 7,911 |
| Aug 24, 2026 | 6.50 | 6.53 | 6.21 | 6.40 | 6.40 | -1.08% | 1,260 |
| Aug 21, 2026 | 6.74 | 6.74 | 6.29 | 6.47 | 6.47 | -3.43% | 3,122 |
| Aug 20, 2026 | 6.68 | 6.79 | 6.28 | 6.70 | 6.70 | 0.30% | 2,156 |
| Aug 19, 2026 | 6.55 | 6.79 | 6.38 | 6.68 | 6.68 | 4.05% | 7,191 |
| Aug 18, 2026 | 6.65 | 6.65 | 6.15 | 6.42 | 6.42 | -2.13% | 7,855 |
| Aug 17, 2026 | 7.34 | 7.34 | 6.17 | 6.56 | 6.56 | 0.92% | 2,417 |
| Aug 14, 2026 | 6.45 | 6.73 | 6.24 | 6.50 | 6.50 | 0.62% | 2,942 |
| Aug 13, 2026 | 6.62 | 6.67 | 6.14 | 6.46 | 6.46 | -0.46% | 473 |
| Aug 12, 2026 | 6.65 | 7.21 | 6.15 | 6.49 | 6.49 | 0.62% | 2,225 |