Ecos (India) Mobility & Hospitality Limited (BOM:544239)
India · Delayed Price · Currency is INR 118.95
+1.85 (1.58%)
At close: Apr 2, 2026
BOM:544239 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 110.00 | 119.50 | 110.00 | 118.95 | 118.95 | 1.58% | 36,282 |
| Apr 1, 2026 | 110.00 | 118.00 | 109.25 | 117.10 | 117.10 | 11.52% | 41,493 |
| Mar 30, 2026 | 112.05 | 112.05 | 104.00 | 105.00 | 105.00 | -7.89% | 41,590 |
| Mar 27, 2026 | 119.35 | 119.35 | 108.95 | 114.00 | 114.00 | -3.84% | 54,332 |
| Mar 25, 2026 | 114.70 | 123.45 | 112.00 | 118.55 | 118.55 | 5.61% | 68,688 |
| Mar 24, 2026 | 110.00 | 115.25 | 107.05 | 112.25 | 112.25 | 4.76% | 46,044 |
| Mar 23, 2026 | 109.05 | 110.20 | 105.00 | 107.15 | 107.15 | -4.12% | 69,238 |
| Mar 20, 2026 | 115.05 | 117.20 | 110.10 | 111.75 | 111.75 | -3.33% | 50,661 |
| Mar 19, 2026 | 121.50 | 122.50 | 115.10 | 115.60 | 115.60 | -5.94% | 32,946 |
| Mar 18, 2026 | 122.65 | 126.65 | 122.30 | 122.90 | 122.90 | 0.74% | 17,628 |
| Mar 17, 2026 | 120.10 | 124.00 | 120.10 | 122.00 | 122.00 | -0.16% | 16,753 |
| Mar 16, 2026 | 125.15 | 126.20 | 121.70 | 122.20 | 122.20 | -3.25% | 19,147 |
| Mar 13, 2026 | 139.80 | 139.80 | 124.95 | 126.30 | 126.30 | -6.27% | 20,357 |
| Mar 12, 2026 | 138.00 | 138.00 | 133.15 | 134.75 | 134.75 | -1.71% | 13,877 |
| Mar 11, 2026 | 145.90 | 146.95 | 136.35 | 137.10 | 137.10 | -7.05% | 27,713 |
| Mar 10, 2026 | 138.85 | 147.65 | 134.20 | 147.50 | 147.50 | 8.62% | 51,732 |
| Mar 9, 2026 | 129.55 | 137.55 | 124.85 | 135.80 | 135.80 | 3.31% | 22,124 |
| Mar 6, 2026 | 132.00 | 133.50 | 130.10 | 131.45 | 131.45 | -1.57% | 19,828 |
| Mar 5, 2026 | 136.75 | 138.50 | 128.05 | 133.55 | 133.55 | -3.01% | 39,185 |
| Mar 4, 2026 | 139.85 | 141.10 | 133.15 | 137.70 | 137.70 | -3.97% | 43,646 |
| Mar 2, 2026 | 141.05 | 150.30 | 141.05 | 143.40 | 143.40 | -6.43% | 15,861 |
| Feb 27, 2026 | 150.25 | 161.30 | 148.70 | 153.25 | 153.25 | 1.49% | 47,468 |
| Feb 26, 2026 | 149.10 | 154.00 | 148.00 | 151.00 | 151.00 | 1.79% | 12,962 |
| Feb 25, 2026 | 153.90 | 154.60 | 147.85 | 148.35 | 148.35 | -3.10% | 8,014 |
| Feb 24, 2026 | 160.00 | 160.00 | 152.00 | 153.10 | 153.10 | -3.65% | 7,195 |
| Feb 23, 2026 | 160.00 | 161.05 | 155.45 | 158.90 | 158.90 | 0.51% | 27,848 |
| Feb 20, 2026 | 161.25 | 162.20 | 157.55 | 158.10 | 158.10 | -2.80% | 19,018 |
| Feb 19, 2026 | 162.90 | 167.50 | 161.55 | 162.65 | 162.65 | 0.62% | 13,818 |
| Feb 18, 2026 | 170.05 | 170.70 | 160.95 | 161.65 | 161.65 | -5.22% | 34,314 |
| Feb 17, 2026 | 170.20 | 171.15 | 168.55 | 170.55 | 170.55 | -0.06% | 11,170 |
| Feb 16, 2026 | 170.15 | 174.05 | 170.10 | 170.65 | 170.65 | -1.33% | 3,608 |
| 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 |