Ecos (India) Mobility & Hospitality Limited (BOM:544239)
India · Delayed Price · Currency is INR 109.85
-2.50 (-2.23%)
At close: Aug 21, 2026
BOM:544239 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 113.20 | 113.85 | 107.50 | 109.85 | 109.85 | -2.23% | 15,637 |
| Aug 20, 2026 | 113.80 | 114.80 | 111.20 | 112.35 | 112.35 | -0.22% | 8,937 |
| Aug 19, 2026 | 112.95 | 114.90 | 111.00 | 112.60 | 112.60 | -0.13% | 4,496 |
| Aug 18, 2026 | 116.80 | 117.80 | 112.50 | 112.75 | 112.75 | -1.72% | 7,718 |
| Aug 17, 2026 | 121.00 | 121.00 | 116.80 | 117.10 | 114.72 | -2.46% | 5,687 |
| Aug 14, 2026 | 116.50 | 123.10 | 114.90 | 120.05 | 117.61 | -0.70% | 18,183 |
| Aug 13, 2026 | 122.20 | 125.95 | 120.90 | 120.90 | 118.44 | -4.99% | 6,245 |
| Aug 12, 2026 | 133.00 | 133.00 | 127.25 | 127.25 | 124.66 | -4.97% | 7,337 |
| Aug 11, 2026 | 130.00 | 136.00 | 130.00 | 133.90 | 131.18 | 1.55% | 2,424 |
| Aug 10, 2026 | 126.60 | 132.75 | 126.60 | 131.85 | 129.17 | -0.72% | 4,525 |
| Aug 7, 2026 | 131.30 | 133.95 | 128.70 | 132.80 | 130.10 | 1.14% | 3,326 |
| Aug 6, 2026 | 135.70 | 135.70 | 130.00 | 131.30 | 128.63 | -3.31% | 2,674 |
| Aug 5, 2026 | 134.00 | 135.95 | 132.60 | 135.80 | 133.04 | 1.34% | 1,763 |
| Aug 4, 2026 | 137.00 | 137.90 | 133.50 | 134.00 | 131.28 | -0.63% | 998 |
| Aug 3, 2026 | 134.25 | 137.00 | 130.35 | 134.85 | 132.11 | -0.55% | 4,778 |
| Jul 31, 2026 | 134.70 | 137.90 | 132.50 | 135.60 | 132.84 | 2.30% | 1,394 |
| Jul 30, 2026 | 133.00 | 134.95 | 130.20 | 132.55 | 129.86 | 0.68% | 1,837 |
| Jul 29, 2026 | 127.15 | 133.00 | 127.15 | 131.65 | 128.97 | 1.98% | 1,467 |
| Jul 28, 2026 | 131.50 | 134.50 | 128.05 | 129.10 | 126.48 | -2.16% | 2,807 |
| Jul 27, 2026 | 124.50 | 134.30 | 124.50 | 131.95 | 129.27 | 2.72% | 4,823 |
| Jul 24, 2026 | 128.95 | 128.95 | 123.70 | 128.45 | 125.84 | 1.46% | 968 |
| Jul 23, 2026 | 126.50 | 132.40 | 125.00 | 126.60 | 124.03 | -3.25% | 3,154 |
| Jul 22, 2026 | 131.50 | 132.00 | 128.50 | 130.85 | 128.19 | -0.49% | 2,023 |
| Jul 21, 2026 | 130.50 | 134.50 | 129.75 | 131.50 | 128.83 | 0.27% | 3,922 |
| Jul 20, 2026 | 132.80 | 132.80 | 129.25 | 131.15 | 128.48 | -1.24% | 2,276 |
| Jul 17, 2026 | 138.95 | 138.95 | 131.00 | 132.80 | 130.10 | -1.41% | 851 |
| Jul 16, 2026 | 142.80 | 142.80 | 134.00 | 134.70 | 131.96 | -1.10% | 14,602 |
| Jul 15, 2026 | 127.20 | 136.20 | 127.20 | 136.20 | 133.43 | 4.97% | 23,799 |
| Jul 14, 2026 | 128.00 | 129.75 | 127.25 | 129.75 | 127.11 | 1.96% | 216 |
| Jul 13, 2026 | 126.40 | 131.75 | 125.25 | 127.25 | 124.66 | -0.24% | 1,542 |
| Jul 10, 2026 | 127.00 | 130.90 | 125.05 | 127.55 | 124.96 | 0.67% | 5,062 |
| Jul 9, 2026 | 127.80 | 132.80 | 125.00 | 126.70 | 124.12 | 0.04% | 6,386 |
| Jul 8, 2026 | 128.00 | 133.70 | 125.95 | 126.65 | 124.08 | -4.45% | 5,465 |
| Jul 7, 2026 | 133.95 | 134.00 | 130.00 | 132.55 | 129.86 | -1.23% | 5,847 |
| Jul 6, 2026 | 135.55 | 138.50 | 133.00 | 134.20 | 131.47 | -3.45% | 2,172 |
| Jul 3, 2026 | 137.50 | 141.95 | 135.20 | 139.00 | 136.17 | 2.51% | 7,373 |
| Jul 2, 2026 | 132.00 | 135.60 | 131.95 | 135.60 | 132.84 | 4.99% | 884 |
| Jul 1, 2026 | 130.65 | 133.70 | 128.70 | 129.15 | 126.53 | -1.34% | 1,911 |
| Jun 30, 2026 | 128.10 | 132.80 | 128.10 | 130.90 | 128.24 | -1.58% | 3,197 |
| Jun 29, 2026 | 135.00 | 135.00 | 130.00 | 133.00 | 130.30 | - | 887 |
| Jun 25, 2026 | 138.30 | 138.30 | 132.55 | 133.00 | 130.30 | -0.19% | 1,687 |
| Jun 24, 2026 | 132.30 | 137.90 | 132.30 | 133.25 | 130.54 | 1.37% | 2,593 |
| Jun 23, 2026 | 136.80 | 138.85 | 130.15 | 131.45 | 128.78 | -3.91% | 3,138 |
| Jun 22, 2026 | 138.80 | 139.00 | 133.00 | 136.80 | 134.02 | 2.97% | 1,533 |
| Jun 19, 2026 | 138.05 | 138.05 | 132.50 | 132.85 | 130.15 | -2.99% | 1,976 |
| Jun 18, 2026 | 131.75 | 137.95 | 129.00 | 136.95 | 134.17 | 3.95% | 7,770 |
| Jun 17, 2026 | 131.70 | 133.35 | 129.00 | 131.75 | 129.07 | 1.00% | 2,047 |
| Jun 16, 2026 | 132.35 | 135.50 | 127.50 | 130.45 | 127.80 | -1.44% | 2,587 |
| Jun 15, 2026 | 127.00 | 132.40 | 126.70 | 132.35 | 129.66 | 4.96% | 11,863 |
| Jun 12, 2026 | 126.45 | 126.75 | 123.15 | 126.10 | 123.54 | 3.19% | 1,397 |