Ecos (India) Mobility & Hospitality Limited (BOM:544239)
India · Delayed Price · Currency is INR 126.10
+3.90 (3.19%)
At close: Jun 12, 2026
BOM:544239 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 126.45 | 126.75 | 123.15 | 126.10 | 126.10 | 3.19% | 1,397 |
| Jun 11, 2026 | 126.95 | 126.95 | 122.00 | 122.20 | 122.20 | -3.82% | 3,361 |
| Jun 10, 2026 | 126.65 | 127.70 | 122.65 | 127.05 | 127.05 | -0.70% | 2,350 |
| Jun 9, 2026 | 127.85 | 129.00 | 123.05 | 127.95 | 127.95 | 2.20% | 3,056 |
| Jun 8, 2026 | 127.25 | 128.00 | 123.80 | 125.20 | 125.20 | 0.28% | 2,261 |
| Jun 5, 2026 | 127.95 | 131.65 | 122.25 | 124.85 | 124.85 | -1.07% | 2,364 |
| Jun 4, 2026 | 120.00 | 129.45 | 119.15 | 126.20 | 126.20 | 0.64% | 5,011 |
| Jun 3, 2026 | 125.95 | 129.75 | 125.40 | 125.40 | 125.40 | -4.96% | 4,498 |
| Jun 2, 2026 | 136.00 | 137.65 | 131.95 | 131.95 | 131.95 | -4.97% | 11,228 |
| Jun 1, 2026 | 136.00 | 143.95 | 135.00 | 138.85 | 138.85 | 0.91% | 9,222 |
| May 29, 2026 | 151.00 | 162.50 | 124.45 | 137.60 | 137.60 | -11.51% | 87,432 |
| May 27, 2026 | 152.50 | 157.10 | 149.70 | 155.50 | 155.50 | 1.30% | 38,555 |
| May 26, 2026 | 135.00 | 157.65 | 135.00 | 153.50 | 153.50 | 12.25% | 93,457 |
| May 25, 2026 | 132.50 | 138.00 | 132.50 | 136.75 | 136.75 | 3.25% | 14,282 |
| May 22, 2026 | 130.05 | 132.70 | 129.40 | 132.45 | 132.45 | 1.85% | 11,318 |
| May 21, 2026 | 131.75 | 132.05 | 129.35 | 130.05 | 130.05 | 0.35% | 6,456 |
| May 20, 2026 | 128.00 | 132.85 | 127.10 | 129.60 | 129.60 | 0.62% | 21,282 |
| May 19, 2026 | 132.65 | 133.00 | 128.50 | 128.80 | 128.80 | -1.00% | 26,725 |
| May 18, 2026 | 130.85 | 131.60 | 128.30 | 130.10 | 130.10 | -3.20% | 14,393 |
| May 15, 2026 | 139.00 | 139.00 | 133.00 | 134.40 | 134.40 | -1.43% | 7,278 |
| May 14, 2026 | 139.60 | 140.15 | 134.80 | 136.35 | 136.35 | -0.94% | 34,683 |
| May 13, 2026 | 138.05 | 139.85 | 135.95 | 137.65 | 137.65 | 0.36% | 9,049 |
| May 12, 2026 | 154.95 | 154.95 | 136.50 | 137.15 | 137.15 | -9.44% | 21,348 |
| May 11, 2026 | 149.35 | 153.60 | 142.15 | 151.45 | 151.45 | 2.78% | 20,887 |
| May 8, 2026 | 142.50 | 154.00 | 142.05 | 147.35 | 147.35 | 2.33% | 41,848 |
| May 7, 2026 | 135.20 | 144.85 | 135.20 | 144.00 | 144.00 | 6.16% | 14,701 |
| May 6, 2026 | 136.85 | 140.00 | 134.45 | 135.65 | 135.65 | -1.02% | 9,959 |
| May 5, 2026 | 139.45 | 139.45 | 135.45 | 137.05 | 137.05 | -0.62% | 3,419 |
| May 4, 2026 | 140.70 | 141.00 | 137.10 | 137.90 | 137.90 | 0.25% | 4,747 |
| Apr 30, 2026 | 138.00 | 138.70 | 135.35 | 137.55 | 137.55 | -0.69% | 7,719 |
| Apr 29, 2026 | 143.35 | 145.35 | 137.65 | 138.50 | 138.50 | -0.40% | 17,770 |
| Apr 28, 2026 | 142.00 | 144.50 | 137.00 | 139.05 | 139.05 | -1.49% | 12,008 |
| Apr 27, 2026 | 136.95 | 142.20 | 135.85 | 141.15 | 141.15 | 4.75% | 8,297 |
| Apr 24, 2026 | 139.75 | 139.75 | 133.60 | 134.75 | 134.75 | -3.78% | 13,502 |
| Apr 23, 2026 | 143.00 | 143.70 | 139.00 | 140.05 | 140.05 | -2.78% | 11,498 |
| Apr 22, 2026 | 143.50 | 145.50 | 142.00 | 144.05 | 144.05 | -0.10% | 14,796 |
| Apr 21, 2026 | 148.95 | 149.45 | 143.70 | 144.20 | 144.20 | -1.70% | 8,406 |
| Apr 20, 2026 | 143.50 | 154.40 | 137.65 | 146.70 | 146.70 | 4.41% | 57,433 |
| Apr 17, 2026 | 141.95 | 141.95 | 138.70 | 140.50 | 140.50 | 0.61% | 9,441 |
| Apr 16, 2026 | 141.45 | 142.55 | 136.85 | 139.65 | 139.65 | 1.16% | 17,746 |
| Apr 15, 2026 | 132.10 | 138.65 | 132.10 | 138.05 | 138.05 | 4.62% | 19,262 |
| Apr 13, 2026 | 128.65 | 136.00 | 125.75 | 131.95 | 131.95 | -0.94% | 27,687 |
| Apr 10, 2026 | 128.55 | 134.50 | 128.00 | 133.20 | 133.20 | 4.88% | 27,911 |
| Apr 9, 2026 | 131.05 | 133.40 | 124.50 | 127.00 | 127.00 | -3.09% | 11,757 |
| Apr 8, 2026 | 127.30 | 132.65 | 127.30 | 131.05 | 131.05 | 5.43% | 17,941 |
| Apr 7, 2026 | 120.55 | 128.00 | 119.60 | 124.30 | 124.30 | 1.93% | 28,749 |
| Apr 6, 2026 | 119.30 | 123.45 | 115.25 | 121.95 | 121.95 | 2.52% | 15,729 |
| 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 |