Ecoline Exim Limited (NSE:ECOLINE)
India · Delayed Price · Currency is INR 175.00
+1.35 (0.78%)
At close: Nov 9, 2026
Ecoline Exim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 174.00 | 175.00 | 173.65 | 175.00 | 175.00 | 0.78% | 3,000 |
| Nov 8, 2026 | 179.80 | 179.80 | 171.10 | 173.65 | 173.65 | -3.42% | 9,000 |
| Nov 5, 2026 | 180.00 | 180.00 | 173.00 | 179.80 | 179.80 | 0.17% | 4,000 |
| Nov 3, 2026 | 182.00 | 182.00 | 179.50 | 179.50 | 179.50 | -0.28% | 3,000 |
| Nov 2, 2026 | 174.00 | 180.00 | 172.05 | 180.00 | 180.00 | -0.55% | 4,000 |
| Oct 30, 2026 | 181.00 | 181.00 | 172.00 | 181.00 | 181.00 | - | 12,000 |
| Oct 29, 2026 | 178.00 | 181.00 | 174.00 | 181.00 | 181.00 | 3.31% | 5,000 |
| Oct 27, 2026 | 176.00 | 178.15 | 170.00 | 175.20 | 175.20 | -3.10% | 7,000 |
| Oct 23, 2026 | 165.00 | 184.50 | 165.00 | 180.80 | 180.80 | 2.15% | 53,000 |
| Oct 22, 2026 | 170.00 | 177.00 | 170.00 | 177.00 | 177.00 | 1.69% | 2,000 |
| Oct 21, 2026 | 176.50 | 178.00 | 170.10 | 174.05 | 174.05 | -8.47% | 10,000 |
| Oct 16, 2026 | 182.00 | 194.95 | 181.95 | 190.15 | 190.15 | 4.54% | 131,000 |
| Oct 15, 2026 | 185.00 | 185.00 | 181.90 | 181.90 | 181.90 | 1.51% | 11,000 |
| Oct 14, 2026 | 174.00 | 181.45 | 174.00 | 179.20 | 179.20 | -1.81% | 26,000 |
| Oct 13, 2026 | 182.00 | 183.00 | 182.00 | 182.50 | 182.50 | -0.54% | 2,000 |
| Oct 12, 2026 | 186.70 | 186.70 | 183.50 | 183.50 | 183.50 | 0.82% | 5,000 |
| Oct 8, 2026 | 189.25 | 189.25 | 176.50 | 182.00 | 182.00 | -2.88% | 9,000 |
| Oct 7, 2026 | 184.95 | 190.00 | 184.00 | 187.40 | 187.40 | 1.32% | 32,000 |
| Oct 6, 2026 | 188.00 | 189.00 | 182.05 | 184.95 | 184.95 | 1.62% | 131,000 |
| Oct 5, 2026 | 185.00 | 186.50 | 181.10 | 182.00 | 182.00 | 1.59% | 46,000 |
| Oct 1, 2026 | 170.05 | 185.00 | 170.00 | 179.15 | 179.15 | 4.49% | 70,000 |
| Sep 30, 2026 | 179.70 | 179.70 | 167.50 | 171.45 | 171.45 | -1.41% | 9,000 |
| Sep 29, 2026 | 172.00 | 174.00 | 168.00 | 173.90 | 173.90 | -1.33% | 11,000 |
| Sep 28, 2026 | 181.90 | 183.95 | 174.20 | 176.25 | 176.25 | -0.70% | 14,000 |
| Sep 25, 2026 | 185.00 | 185.05 | 176.50 | 177.50 | 177.50 | -6.78% | 26,000 |
| Sep 24, 2026 | 195.00 | 195.00 | 185.05 | 190.40 | 190.40 | -2.61% | 8,000 |
| Sep 23, 2026 | 192.00 | 199.00 | 191.20 | 195.50 | 195.50 | 4.29% | 62,000 |
| Sep 22, 2026 | 183.00 | 188.00 | 177.10 | 187.45 | 187.45 | 3.08% | 97,000 |
| Sep 21, 2026 | 173.00 | 190.00 | 173.00 | 181.85 | 181.85 | 4.93% | 172,000 |
| Sep 18, 2026 | 166.00 | 173.30 | 166.00 | 173.30 | 173.30 | 4.30% | 15,000 |
| Sep 17, 2026 | 176.00 | 177.00 | 166.00 | 166.15 | 166.15 | -3.90% | 16,000 |
| Sep 16, 2026 | 170.00 | 172.90 | 170.00 | 172.90 | 172.90 | -0.06% | 5,000 |
| Sep 15, 2026 | 166.00 | 175.85 | 166.00 | 173.00 | 173.00 | 3.28% | 18,000 |
| Sep 11, 2026 | 171.00 | 171.00 | 165.00 | 167.50 | 167.50 | -2.05% | 17,000 |
| Sep 10, 2026 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | 1.18% | 2,000 |
| Sep 9, 2026 | 179.95 | 179.95 | 169.00 | 169.00 | 169.00 | -3.43% | 32,000 |
| Sep 8, 2026 | 170.85 | 175.00 | 170.80 | 175.00 | 175.00 | -0.09% | 22,000 |
| Sep 7, 2026 | 180.00 | 180.00 | 171.35 | 175.15 | 175.15 | -2.88% | 16,000 |
| Sep 4, 2026 | 181.00 | 183.00 | 176.00 | 180.35 | 180.35 | 0.19% | 31,000 |
| Sep 3, 2026 | 180.05 | 180.05 | 174.00 | 180.00 | 180.00 | 0.98% | 21,000 |
| Sep 2, 2026 | 174.00 | 182.00 | 171.90 | 178.25 | 178.25 | -0.97% | 21,000 |
| Sep 1, 2026 | 179.95 | 180.00 | 179.95 | 180.00 | 180.00 | -0.36% | 3,000 |
| Aug 28, 2026 | 176.45 | 181.00 | 176.45 | 180.65 | 180.65 | -0.74% | 7,000 |
| Aug 27, 2026 | 177.00 | 182.00 | 176.05 | 182.00 | 182.00 | 0.55% | 3,000 |
| Aug 26, 2026 | 180.10 | 182.90 | 180.00 | 181.00 | 181.00 | -1.09% | 3,000 |
| Aug 25, 2026 | 176.50 | 183.00 | 176.50 | 183.00 | 183.00 | 4.21% | 7,000 |
| Aug 24, 2026 | 175.00 | 180.00 | 175.00 | 175.60 | 175.60 | -1.95% | 12,000 |
| Aug 21, 2026 | 175.15 | 180.00 | 172.95 | 179.10 | 179.10 | -1.62% | 38,000 |
| Aug 20, 2026 | 180.00 | 185.00 | 177.10 | 182.05 | 182.05 | -1.06% | 16,000 |
| Aug 19, 2026 | 182.00 | 184.00 | 179.00 | 184.00 | 184.00 | 1.10% | 12,000 |