Econo Trade (India) Limited (BOM:538708)
India · Delayed Price · Currency is INR 6.47
-0.23 (-3.43%)
At close: Aug 21, 2026
Econo Trade (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 6.47 | 6.65 | 6.15 | 6.45 | 6.45 | -0.31% | 3,369 |
| Aug 10, 2026 | 6.61 | 6.61 | 6.17 | 6.47 | 6.47 | -2.12% | 1,635 |
| Aug 7, 2026 | 6.70 | 7.14 | 6.34 | 6.61 | 6.61 | -0.90% | 2,919 |
| Aug 6, 2026 | 6.56 | 6.74 | 6.56 | 6.67 | 6.67 | 1.21% | 162 |
| Aug 5, 2026 | 7.24 | 7.24 | 6.14 | 6.59 | 6.59 | 2.01% | 271 |
| Aug 4, 2026 | 6.51 | 6.51 | 6.04 | 6.46 | 6.46 | -2.71% | 1,370 |
| Aug 3, 2026 | 6.46 | 6.89 | 6.02 | 6.64 | 6.64 | 3.75% | 7,458 |
| Jul 31, 2026 | 6.43 | 6.43 | 6.40 | 6.40 | 6.40 | -0.93% | 29 |
| Jul 30, 2026 | 6.37 | 6.55 | 6.14 | 6.46 | 6.46 | 1.41% | 452 |
| Jul 29, 2026 | 6.75 | 6.75 | 6.05 | 6.37 | 6.37 | -2.00% | 7,866 |
| Jul 28, 2026 | 6.45 | 6.58 | 6.13 | 6.50 | 6.50 | 0.46% | 1,320 |
| Jul 27, 2026 | 6.46 | 6.59 | 6.42 | 6.47 | 6.47 | 1.25% | 1,107 |
| Jul 24, 2026 | 6.57 | 6.57 | 6.37 | 6.39 | 6.39 | -0.16% | 215 |
| Jul 23, 2026 | 6.30 | 6.62 | 5.93 | 6.40 | 6.40 | -0.16% | 4,468 |
| Jul 22, 2026 | 6.10 | 6.64 | 6.10 | 6.41 | 6.41 | 5.08% | 454 |
| Jul 21, 2026 | 6.02 | 6.74 | 6.00 | 6.10 | 6.10 | -3.94% | 11,444 |
| Jul 20, 2026 | 6.37 | 6.37 | 5.82 | 6.35 | 6.35 | -0.31% | 5,535 |
| Jul 17, 2026 | 6.11 | 6.44 | 5.81 | 6.37 | 6.37 | 4.08% | 7,339 |
| Jul 16, 2026 | 5.82 | 6.23 | 5.78 | 6.12 | 6.12 | -0.49% | 4,312 |
| Jul 15, 2026 | 6.24 | 6.24 | 5.75 | 6.15 | 6.15 | -0.97% | 8,340 |
| Jul 14, 2026 | 6.01 | 6.48 | 5.75 | 6.21 | 6.21 | 1.31% | 9,027 |
| Jul 13, 2026 | 6.90 | 6.90 | 5.81 | 6.13 | 6.13 | -9.45% | 47,541 |
| Jul 10, 2026 | 6.85 | 6.89 | 6.55 | 6.77 | 6.77 | 3.36% | 7,358 |
| Jul 9, 2026 | 6.94 | 6.94 | 6.00 | 6.55 | 6.55 | 4.63% | 28,317 |
| Jul 8, 2026 | 7.03 | 7.30 | 6.13 | 6.26 | 6.26 | -9.14% | 21,653 |
| Jul 7, 2026 | 7.45 | 7.45 | 6.80 | 6.89 | 6.89 | -9.10% | 15,033 |
| Jul 6, 2026 | 7.40 | 7.63 | 7.26 | 7.58 | 7.58 | 1.88% | 675 |
| Jul 3, 2026 | 7.07 | 7.60 | 7.07 | 7.44 | 7.44 | 0.54% | 299 |
| Jul 2, 2026 | 7.47 | 7.47 | 7.12 | 7.40 | 7.40 | -0.94% | 736 |
| Jul 1, 2026 | 7.07 | 7.58 | 7.07 | 7.47 | 7.47 | -0.80% | 750 |
| Jun 30, 2026 | 7.46 | 7.65 | 7.16 | 7.53 | 7.53 | -1.70% | 1,007 |
| Jun 29, 2026 | 6.64 | 7.98 | 6.64 | 7.66 | 7.66 | 2.96% | 1,429 |
| Jun 25, 2026 | 7.32 | 7.87 | 7.26 | 7.44 | 7.44 | 1.22% | 5,766 |
| Jun 24, 2026 | 7.48 | 7.61 | 7.12 | 7.35 | 7.35 | -1.74% | 11,387 |
| Jun 23, 2026 | 7.42 | 7.60 | 7.02 | 7.48 | 7.48 | 0.40% | 883 |
| Jun 22, 2026 | 7.46 | 7.70 | 7.45 | 7.45 | 7.45 | -0.53% | 5,249 |
| Jun 19, 2026 | 7.60 | 7.69 | 7.04 | 7.49 | 7.49 | -0.40% | 5,573 |
| Jun 18, 2026 | 7.68 | 7.68 | 7.50 | 7.52 | 7.52 | -1.70% | 1,762 |
| Jun 17, 2026 | 7.59 | 7.70 | 7.40 | 7.65 | 7.65 | 0.79% | 886 |
| Jun 16, 2026 | 7.76 | 7.76 | 7.00 | 7.59 | 7.59 | -2.19% | 7,105 |
| Jun 15, 2026 | 7.80 | 7.99 | 7.35 | 7.76 | 7.76 | -0.51% | 7,633 |
| Jun 12, 2026 | 7.79 | 7.92 | 7.45 | 7.80 | 7.80 | - | 634 |