Ecos (India) Mobility & Hospitality Limited (BOM:544239)
India · Delayed Price · Currency is INR 110.20
+4.60 (4.36%)
At close: Oct 6, 2026
BOM:544239 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 106.75 | 114.00 | 103.65 | 110.20 | 110.20 | 4.36% | 20,698 |
| Oct 5, 2026 | 108.00 | 108.00 | 105.00 | 105.60 | 105.60 | 0.81% | 2,721 |
| Oct 1, 2026 | 105.00 | 106.65 | 102.35 | 104.75 | 104.75 | - | 6,575 |
| Sep 30, 2026 | 107.00 | 107.00 | 104.00 | 104.75 | 104.75 | -0.90% | 7,224 |
| Sep 29, 2026 | 107.25 | 107.25 | 104.05 | 105.70 | 105.70 | -1.45% | 6,406 |
| Sep 28, 2026 | 115.95 | 115.95 | 105.95 | 107.25 | 107.25 | -0.97% | 5,391 |
| Sep 25, 2026 | 108.10 | 109.00 | 107.00 | 108.30 | 108.30 | 0.65% | 5,849 |
| Sep 24, 2026 | 110.10 | 110.10 | 107.00 | 107.60 | 107.60 | -2.27% | 8,305 |
| Sep 23, 2026 | 110.35 | 110.85 | 108.35 | 110.10 | 110.10 | 0.82% | 3,550 |
| Sep 22, 2026 | 110.00 | 111.05 | 107.95 | 109.20 | 109.20 | -0.64% | 2,516 |
| Sep 21, 2026 | 109.85 | 109.90 | 107.25 | 109.90 | 109.90 | 1.52% | 4,109 |
| Sep 18, 2026 | 107.00 | 109.05 | 106.60 | 108.25 | 108.25 | 0.37% | 4,181 |
| Sep 17, 2026 | 109.00 | 109.00 | 106.20 | 107.85 | 107.85 | 0.61% | 3,687 |
| Sep 16, 2026 | 107.80 | 108.80 | 105.55 | 107.20 | 107.20 | -0.09% | 2,319 |
| Sep 15, 2026 | 113.50 | 113.50 | 106.25 | 107.30 | 107.30 | -3.55% | 6,280 |
| Sep 11, 2026 | 111.00 | 112.00 | 109.75 | 111.25 | 111.25 | -0.80% | 4,233 |
| Sep 10, 2026 | 111.00 | 112.60 | 109.85 | 112.15 | 112.15 | 0.40% | 1,637 |
| Sep 9, 2026 | 111.70 | 112.60 | 111.00 | 111.70 | 111.70 | -0.22% | 2,487 |
| Sep 8, 2026 | 111.05 | 113.20 | 111.05 | 111.95 | 111.95 | 0.22% | 3,105 |
| Sep 7, 2026 | 113.50 | 115.50 | 111.10 | 111.70 | 111.70 | -1.63% | 6,219 |
| Sep 4, 2026 | 115.60 | 116.15 | 112.50 | 113.55 | 113.55 | -0.44% | 5,697 |
| Sep 3, 2026 | 115.65 | 116.00 | 113.05 | 114.05 | 114.05 | -0.65% | 8,558 |
| Sep 2, 2026 | 112.50 | 124.00 | 112.50 | 114.80 | 114.80 | -0.30% | 48,862 |
| Sep 1, 2026 | 111.05 | 115.55 | 111.05 | 115.15 | 115.15 | 1.05% | 5,664 |
| Aug 31, 2026 | 114.90 | 117.85 | 113.20 | 113.95 | 113.95 | -0.09% | 15,512 |
| Aug 28, 2026 | 113.80 | 115.65 | 112.95 | 114.05 | 114.05 | 0.22% | 3,125 |
| Aug 27, 2026 | 113.00 | 114.90 | 111.95 | 113.80 | 113.80 | 1.88% | 9,411 |
| Aug 26, 2026 | 112.65 | 114.80 | 111.10 | 111.70 | 111.70 | 0.31% | 4,736 |
| Aug 25, 2026 | 110.05 | 112.70 | 110.05 | 111.35 | 111.35 | -0.22% | 4,055 |
| Aug 24, 2026 | 111.90 | 114.90 | 109.55 | 111.60 | 111.60 | 1.59% | 6,246 |
| 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 |