Ecos (India) Mobility & Hospitality Limited (BOM:544239)
India · Delayed Price · Currency is INR 137.55
-0.95 (-0.69%)
At close: Apr 30, 2026
BOM:544239 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |