ECS Biztech Limited (BOM:540063)
India · Delayed Price · Currency is INR 7.88
+0.37 (4.93%)
At close: May 12, 2026
ECS Biztech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 4.89% | 450 |
| May 8, 2026 | 7.45 | 7.45 | 7.15 | 7.16 | 7.16 | -4.28% | 3,001 |
| May 7, 2026 | 7.82 | 7.82 | 7.46 | 7.48 | 7.48 | -4.71% | 2,387 |
| May 6, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -4.96% | 950 |
| May 5, 2026 | 8.27 | 8.65 | 8.26 | 8.26 | 8.26 | -4.95% | 1,050 |
| Apr 30, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -4.92% | 373 |
| Apr 27, 2026 | 9.00 | 9.14 | 9.00 | 9.14 | 9.14 | -0.44% | 55 |
| Apr 22, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -4.97% | 200 |
| Apr 20, 2026 | 10.00 | 10.66 | 9.66 | 9.66 | 9.66 | -4.92% | 13,479 |
| Apr 17, 2026 | 9.73 | 10.21 | 9.25 | 10.16 | 10.16 | 4.42% | 3,463 |
| Apr 16, 2026 | 9.25 | 9.73 | 9.25 | 9.73 | 9.73 | - | 1,522 |
| Apr 15, 2026 | 9.73 | 10.75 | 9.73 | 9.73 | 9.73 | -4.98% | 16,100 |
| Apr 6, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -4.92% | 1,000 |
| Mar 30, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -4.94% | 5,000 |
| Mar 23, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -4.95% | 100 |
| Mar 16, 2026 | 12.54 | 12.66 | 11.92 | 11.92 | 11.92 | -4.94% | 1,043 |
| Mar 6, 2026 | 12.54 | 12.54 | 11.36 | 12.54 | 12.54 | 4.94% | 27,632 |
| Mar 5, 2026 | 11.16 | 11.95 | 10.83 | 11.95 | 11.95 | 4.92% | 22,455 |
| Mar 4, 2026 | 12.18 | 12.18 | 11.02 | 11.39 | 11.39 | -1.81% | 18,619 |
| Mar 2, 2026 | 10.90 | 11.60 | 10.90 | 11.60 | 11.60 | 4.98% | 44,002 |
| Feb 27, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 4.94% | 1,573 |
| Feb 26, 2026 | 10.53 | 10.53 | 10.23 | 10.53 | 10.53 | 4.99% | 81,749 |
| Feb 25, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 4.92% | 8,852 |
| Feb 24, 2026 | 9.56 | 9.56 | 9.55 | 9.56 | 9.56 | 4.94% | 21,540 |
| Feb 23, 2026 | 9.10 | 9.11 | 8.25 | 9.11 | 9.11 | 4.95% | 16,684 |
| Feb 20, 2026 | 8.55 | 9.43 | 8.55 | 8.68 | 8.68 | -3.45% | 4,335 |
| Feb 19, 2026 | 8.52 | 9.39 | 8.52 | 8.99 | 8.99 | 0.33% | 8,551 |
| Feb 18, 2026 | 9.37 | 9.37 | 8.91 | 8.96 | 8.96 | -4.38% | 2,874 |
| Feb 17, 2026 | 9.38 | 9.38 | 8.50 | 9.37 | 9.37 | 4.81% | 13,153 |
| Feb 16, 2026 | 8.94 | 8.94 | 8.10 | 8.94 | 8.94 | 4.93% | 79,359 |
| Feb 13, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 4.93% | 5,106 |
| Feb 12, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 4.91% | 1,300 |
| Feb 11, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 4.88% | 1,032 |
| Feb 10, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 4.98% | 140 |
| Feb 9, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 4.93% | 596 |
| Feb 6, 2026 | 6.52 | 6.70 | 6.32 | 6.70 | 6.70 | 0.75% | 17,196 |
| Feb 5, 2026 | 6.65 | 6.66 | 6.65 | 6.65 | 6.65 | -4.86% | 10,100 |
| Feb 3, 2026 | 7.18 | 7.18 | 6.98 | 6.99 | 6.99 | -4.64% | 3,816 |
| Feb 2, 2026 | 7.00 | 7.33 | 6.99 | 7.33 | 7.33 | -0.27% | 4,645 |
| Feb 1, 2026 | 7.73 | 7.73 | 7.35 | 7.35 | 7.35 | -4.92% | 3,540 |
| Jan 30, 2026 | 7.57 | 7.96 | 7.57 | 7.73 | 7.73 | -2.89% | 13,785 |
| Jan 29, 2026 | 7.96 | 8.37 | 7.96 | 7.96 | 7.96 | -4.90% | 41,257 |
| Jan 28, 2026 | 8.77 | 8.81 | 8.37 | 8.37 | 8.37 | -4.99% | 33,010 |
| Jan 27, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -4.96% | 1,000 |
| Jan 23, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -4.92% | 1,500 |
| Jan 22, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -4.97% | 1,000 |
| Jan 16, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -2.01% | 100 |
| Jan 14, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -4.99% | 49 |
| Jan 12, 2026 | 11.59 | 11.59 | 11.02 | 11.02 | 11.02 | -4.92% | 3 |
| Dec 8, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -4.92% | 4,003 |