Ecos (India) Mobility & Hospitality Limited (BOM:544239)
India · Delayed Price · Currency is INR 172.95
-12.25 (-6.61%)
At close: Feb 13, 2026
BOM:544239 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 181.65 | 181.90 | 171.65 | 172.95 | 172.95 | -6.61% | 23,980 |
| Feb 12, 2026 | 194.80 | 194.80 | 184.35 | 185.20 | 185.20 | -4.93% | 16,993 |
| Feb 11, 2026 | 212.00 | 212.20 | 190.55 | 194.80 | 194.80 | -7.74% | 33,765 |
| Feb 10, 2026 | 207.30 | 212.00 | 205.75 | 211.15 | 211.15 | 1.44% | 14,569 |
| Feb 9, 2026 | 213.90 | 213.90 | 207.00 | 208.15 | 208.15 | -0.34% | 16,241 |
| Feb 6, 2026 | 211.85 | 213.85 | 207.75 | 208.85 | 208.85 | 1.14% | 25,712 |
| Feb 5, 2026 | 202.05 | 217.95 | 198.20 | 206.50 | 206.50 | 4.42% | 55,919 |
| Feb 4, 2026 | 197.90 | 200.40 | 195.00 | 197.75 | 197.75 | -0.08% | 5,971 |
| Feb 3, 2026 | 197.70 | 200.25 | 194.65 | 197.90 | 197.90 | 3.40% | 12,032 |
| Feb 2, 2026 | 195.00 | 195.05 | 189.60 | 191.40 | 191.40 | -2.32% | 4,714 |
| Feb 1, 2026 | 195.40 | 198.55 | 186.85 | 195.95 | 195.95 | 2.86% | 7,946 |
| Jan 30, 2026 | 173.45 | 207.30 | 172.90 | 190.50 | 190.50 | 8.02% | 63,818 |
| Jan 29, 2026 | 172.00 | 177.15 | 169.25 | 176.35 | 176.35 | 0.94% | 6,161 |
| Jan 28, 2026 | 175.65 | 176.20 | 172.45 | 174.70 | 174.70 | 0.55% | 2,109 |
| Jan 27, 2026 | 175.25 | 178.35 | 169.50 | 173.75 | 173.75 | -0.63% | 7,959 |
| Jan 23, 2026 | 187.00 | 191.40 | 172.35 | 174.85 | 174.85 | -6.95% | 36,042 |
| Jan 22, 2026 | 176.50 | 191.05 | 176.50 | 187.90 | 187.90 | 9.44% | 649,624 |
| Jan 21, 2026 | 172.95 | 174.65 | 167.70 | 171.70 | 171.70 | -1.89% | 7,963 |
| Jan 20, 2026 | 180.05 | 180.05 | 173.00 | 175.00 | 175.00 | -3.05% | 4,630 |
| Jan 19, 2026 | 180.15 | 183.40 | 178.35 | 180.50 | 180.50 | -1.47% | 1,207 |
| Jan 16, 2026 | 185.55 | 186.55 | 183.00 | 183.20 | 183.20 | -0.95% | 2,426 |
| Jan 14, 2026 | 188.10 | 188.15 | 183.50 | 184.95 | 184.95 | -1.57% | 2,452 |
| Jan 13, 2026 | 187.00 | 191.25 | 185.55 | 187.90 | 187.90 | -0.45% | 2,334 |
| Jan 12, 2026 | 195.00 | 195.00 | 182.75 | 188.75 | 188.75 | -0.68% | 6,034 |
| Jan 9, 2026 | 193.10 | 194.05 | 186.45 | 190.05 | 190.05 | -1.99% | 9,268 |
| Jan 8, 2026 | 198.05 | 198.85 | 192.80 | 193.90 | 193.90 | -2.10% | 6,448 |
| Jan 7, 2026 | 197.85 | 198.85 | 196.70 | 198.05 | 198.05 | 0.46% | 1,579 |
| Jan 6, 2026 | 198.25 | 198.25 | 195.15 | 197.15 | 197.15 | -0.68% | 4,065 |
| Jan 5, 2026 | 199.50 | 201.55 | 197.80 | 198.50 | 198.50 | -0.68% | 5,965 |
| Jan 2, 2026 | 199.25 | 200.45 | 198.00 | 199.85 | 199.85 | 0.88% | 2,318 |
| Jan 1, 2026 | 198.70 | 202.15 | 197.00 | 198.10 | 198.10 | -0.40% | 9,403 |
| Dec 31, 2025 | 196.25 | 202.10 | 196.25 | 198.90 | 198.90 | 0.28% | 9,302 |
| Dec 30, 2025 | 201.00 | 201.00 | 196.10 | 198.35 | 198.35 | -0.60% | 6,561 |
| Dec 29, 2025 | 195.10 | 201.20 | 195.10 | 199.55 | 199.55 | 0.50% | 4,599 |
| Dec 26, 2025 | 201.00 | 206.00 | 198.00 | 198.55 | 198.55 | -1.10% | 8,955 |
| Dec 24, 2025 | 205.50 | 207.00 | 198.65 | 200.75 | 200.75 | -2.31% | 10,242 |
| Dec 23, 2025 | 217.70 | 219.40 | 204.25 | 205.50 | 205.50 | -5.91% | 14,348 |
| Dec 22, 2025 | 215.00 | 220.70 | 215.00 | 218.40 | 218.40 | -0.02% | 2,240 |
| Dec 19, 2025 | 218.00 | 221.70 | 215.75 | 218.45 | 218.45 | -0.70% | 6,423 |
| Dec 18, 2025 | 213.55 | 223.50 | 211.15 | 220.00 | 220.00 | 2.23% | 26,307 |
| Dec 17, 2025 | 222.05 | 223.70 | 212.80 | 215.20 | 215.20 | -4.01% | 9,150 |
| Dec 16, 2025 | 225.00 | 225.25 | 221.40 | 224.20 | 224.20 | -0.82% | 7,299 |
| Dec 15, 2025 | 229.75 | 229.75 | 223.00 | 226.05 | 226.05 | -1.99% | 9,496 |
| Dec 12, 2025 | 228.70 | 231.30 | 226.20 | 230.65 | 230.65 | 1.01% | 4,465 |
| Dec 11, 2025 | 227.80 | 229.95 | 225.80 | 228.35 | 228.35 | 0.33% | 5,560 |
| Dec 10, 2025 | 227.00 | 235.05 | 224.10 | 227.60 | 227.60 | -1.11% | 13,660 |
| Dec 9, 2025 | 219.05 | 232.30 | 215.95 | 230.15 | 230.15 | 3.07% | 8,028 |
| Dec 8, 2025 | 225.00 | 225.55 | 215.45 | 223.30 | 223.30 | -1.74% | 7,538 |
| Dec 5, 2025 | 235.00 | 236.10 | 221.15 | 227.25 | 227.25 | -3.75% | 8,723 |
| Dec 4, 2025 | 234.00 | 237.15 | 232.25 | 236.10 | 236.10 | 0.13% | 4,078 |