Ecos (India) Mobility & Hospitality Limited (BOM:544239)
India · Delayed Price · Currency is INR 276.95
-3.70 (-1.32%)
At close: Sep 8, 2025
BOM:544239 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 282.00 | 291.80 | 281.25 | 286.95 | 286.95 | 1.76% | 14,937 |
| Sep 9, 2025 | 274.15 | 282.40 | 274.15 | 282.00 | 282.00 | 1.82% | 3,882 |
| Sep 8, 2025 | 283.55 | 283.85 | 275.00 | 276.95 | 276.95 | -1.32% | 6,744 |
| Sep 5, 2025 | 277.95 | 282.35 | 273.45 | 280.65 | 280.65 | 2.33% | 7,866 |
| Sep 4, 2025 | 281.00 | 282.35 | 272.00 | 274.25 | 274.25 | -0.78% | 7,943 |
| Sep 3, 2025 | 277.95 | 279.90 | 273.25 | 276.40 | 276.40 | 1.64% | 6,359 |
| Sep 2, 2025 | 289.00 | 289.00 | 264.35 | 271.95 | 271.95 | -2.75% | 24,261 |
| Sep 1, 2025 | 269.00 | 283.15 | 269.00 | 279.65 | 279.65 | 4.13% | 5,603 |
| Aug 29, 2025 | 279.80 | 281.30 | 267.10 | 268.55 | 268.55 | -3.71% | 12,607 |
| Aug 28, 2025 | 286.80 | 286.80 | 275.90 | 278.90 | 278.90 | -2.19% | 9,585 |
| Aug 26, 2025 | 291.20 | 291.20 | 281.65 | 285.15 | 285.15 | -2.21% | 5,717 |
| Aug 25, 2025 | 297.95 | 297.95 | 289.95 | 291.60 | 291.60 | -0.27% | 6,385 |
| Aug 22, 2025 | 289.00 | 298.00 | 287.95 | 292.40 | 292.40 | 0.57% | 14,943 |
| Aug 21, 2025 | 301.00 | 301.00 | 288.10 | 290.75 | 290.75 | -2.91% | 5,909 |
| Aug 20, 2025 | 295.00 | 302.95 | 292.00 | 299.45 | 299.45 | 2.97% | 11,165 |
| Aug 19, 2025 | 280.00 | 296.30 | 278.60 | 290.80 | 288.40 | 3.01% | 14,353 |
| Aug 18, 2025 | 270.45 | 287.80 | 270.45 | 282.30 | 279.97 | 3.14% | 20,074 |
| Aug 14, 2025 | 283.95 | 285.05 | 270.70 | 273.70 | 271.44 | -3.37% | 4,657 |
| Aug 13, 2025 | 298.00 | 299.40 | 282.35 | 283.25 | 280.91 | -4.95% | 11,316 |
| Aug 12, 2025 | 291.05 | 301.60 | 288.00 | 298.00 | 295.54 | 2.25% | 18,296 |
| Aug 11, 2025 | 291.15 | 293.55 | 288.00 | 291.45 | 289.05 | 0.36% | 3,553 |
| Aug 8, 2025 | 298.35 | 298.45 | 289.00 | 290.40 | 288.00 | -2.32% | 3,339 |
| Aug 7, 2025 | 290.35 | 299.85 | 288.50 | 297.30 | 294.85 | 2.73% | 9,253 |
| Aug 6, 2025 | 298.50 | 300.20 | 288.65 | 289.40 | 287.01 | -3.19% | 9,901 |
| Aug 5, 2025 | 307.00 | 312.35 | 297.95 | 298.95 | 296.48 | -2.59% | 4,018 |
| Aug 4, 2025 | 292.05 | 307.95 | 292.05 | 306.90 | 304.37 | 2.88% | 14,219 |
| Aug 1, 2025 | 308.00 | 317.55 | 295.10 | 298.30 | 295.84 | -3.43% | 16,476 |
| Jul 31, 2025 | 305.65 | 312.85 | 302.60 | 308.90 | 306.35 | -1.31% | 10,345 |
| Jul 30, 2025 | 320.75 | 326.00 | 312.00 | 313.00 | 310.42 | -1.59% | 149,870 |
| Jul 29, 2025 | 316.25 | 322.15 | 307.50 | 318.05 | 315.43 | 1.14% | 9,234 |
| Jul 28, 2025 | 327.75 | 334.15 | 311.90 | 314.45 | 311.86 | -3.10% | 18,310 |
| Jul 25, 2025 | 336.55 | 342.90 | 319.85 | 324.50 | 321.82 | -4.09% | 31,106 |
| Jul 24, 2025 | 348.00 | 357.65 | 335.85 | 338.35 | 335.56 | -4.14% | 18,455 |
| Jul 23, 2025 | 344.55 | 358.20 | 344.55 | 352.95 | 350.04 | 2.45% | 76,959 |
| Jul 22, 2025 | 352.50 | 352.50 | 340.50 | 344.50 | 341.66 | -1.63% | 70,736 |
| Jul 21, 2025 | 324.75 | 353.45 | 314.40 | 350.20 | 347.31 | 8.98% | 180,572 |
| Jul 18, 2025 | 332.55 | 336.40 | 318.15 | 321.35 | 318.70 | -2.53% | 63,722 |
| Jul 17, 2025 | 312.20 | 333.50 | 312.00 | 329.70 | 326.98 | 5.61% | 75,320 |
| Jul 16, 2025 | 308.85 | 313.80 | 306.75 | 312.20 | 309.62 | 0.90% | 9,667 |
| Jul 15, 2025 | 301.10 | 312.45 | 301.10 | 309.40 | 306.85 | 3.13% | 18,683 |
| Jul 14, 2025 | 296.85 | 305.60 | 291.80 | 300.00 | 297.52 | 0.84% | 26,458 |
| Jul 11, 2025 | 295.00 | 324.45 | 294.25 | 297.50 | 295.05 | 1.09% | 178,742 |
| Jul 10, 2025 | 298.95 | 305.75 | 291.60 | 294.30 | 291.87 | -0.81% | 3,327 |
| Jul 9, 2025 | 299.95 | 303.15 | 295.85 | 296.70 | 294.25 | 0.05% | 4,522 |
| Jul 8, 2025 | 298.00 | 303.00 | 293.25 | 296.55 | 294.10 | -0.49% | 14,018 |
| Jul 7, 2025 | 300.00 | 306.40 | 296.50 | 298.00 | 295.54 | -0.93% | 3,323 |
| Jul 4, 2025 | 304.85 | 307.25 | 299.60 | 300.80 | 298.32 | -1.51% | 4,836 |
| Jul 3, 2025 | 309.00 | 310.30 | 303.95 | 305.40 | 302.88 | -0.34% | 6,284 |
| Jul 2, 2025 | 316.00 | 323.60 | 304.75 | 306.45 | 303.92 | -3.04% | 35,943 |
| Jul 1, 2025 | 307.05 | 324.00 | 307.05 | 316.05 | 313.44 | 2.05% | 34,843 |