Ecoline Exim Limited (NSE:ECOLINE)
India · Delayed Price · Currency is INR 194.00
+2.00 (1.04%)
At close: Jul 21, 2026
Ecoline Exim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 192.00 | 194.00 | 192.00 | 194.00 | 194.00 | 1.04% | 5,000 |
| Jul 20, 2026 | 195.20 | 198.00 | 192.00 | 192.00 | 192.00 | -0.62% | 6,000 |
| Jul 17, 2026 | 196.00 | 200.90 | 193.20 | 193.20 | 193.20 | -2.74% | 4,000 |
| Jul 16, 2026 | 191.00 | 201.00 | 190.00 | 198.65 | 198.65 | -0.67% | 44,000 |
| Jul 15, 2026 | 202.00 | 206.00 | 200.00 | 200.00 | 200.00 | 0.05% | 20,000 |
| Jul 14, 2026 | 200.00 | 200.00 | 199.90 | 199.90 | 199.90 | -0.05% | 3,000 |
| Jul 13, 2026 | 192.00 | 200.00 | 191.90 | 200.00 | 200.00 | 1.01% | 7,000 |
| Jul 10, 2026 | 198.00 | 199.00 | 198.00 | 198.00 | 198.00 | - | 3,000 |
| Jul 9, 2026 | 197.80 | 198.00 | 195.00 | 198.00 | 198.00 | 0.10% | 6,000 |
| Jul 8, 2026 | 198.00 | 198.15 | 197.25 | 197.80 | 197.80 | -2.56% | 11,000 |
| Jul 7, 2026 | 199.00 | 203.00 | 199.00 | 203.00 | 203.00 | -0.98% | 2,000 |
| Jul 6, 2026 | 206.00 | 206.00 | 198.00 | 205.00 | 205.00 | -0.10% | 5,000 |
| Jul 3, 2026 | 202.00 | 206.50 | 197.50 | 205.20 | 205.20 | -0.15% | 28,000 |
| Jul 2, 2026 | 197.00 | 209.00 | 194.40 | 205.50 | 205.50 | 2.75% | 60,000 |
| Jul 1, 2026 | 200.90 | 202.00 | 192.00 | 200.00 | 200.00 | - | 46,000 |
| Jun 30, 2026 | 205.20 | 205.20 | 193.90 | 200.00 | 200.00 | -2.01% | 49,000 |
| Jun 29, 2026 | 211.00 | 211.00 | 202.40 | 204.10 | 204.10 | -0.66% | 18,000 |
| Jun 25, 2026 | 211.00 | 211.00 | 204.50 | 205.45 | 205.45 | -0.60% | 15,000 |
| Jun 24, 2026 | 205.00 | 210.00 | 204.00 | 206.70 | 206.70 | -0.31% | 25,000 |
| Jun 23, 2026 | 216.00 | 216.00 | 202.20 | 207.35 | 207.35 | 0.17% | 25,000 |
| Jun 22, 2026 | 198.00 | 207.35 | 198.00 | 207.00 | 207.00 | 4.81% | 94,000 |
| Jun 19, 2026 | 196.00 | 203.00 | 192.00 | 197.50 | 197.50 | 1.28% | 35,000 |
| Jun 18, 2026 | 195.10 | 197.90 | 194.00 | 195.00 | 195.00 | 0.03% | 71,000 |
| Jun 17, 2026 | 202.95 | 203.00 | 193.50 | 194.95 | 194.95 | -2.84% | 46,000 |
| Jun 16, 2026 | 183.95 | 204.00 | 183.95 | 200.65 | 200.65 | 12.09% | 192,000 |
| Jun 15, 2026 | 190.95 | 191.90 | 179.00 | 179.00 | 179.00 | -2.27% | 73,000 |
| Jun 12, 2026 | 181.95 | 186.00 | 180.00 | 183.15 | 183.15 | 3.56% | 48,000 |
| Jun 11, 2026 | 175.65 | 179.00 | 173.10 | 176.85 | 176.85 | 0.74% | 25,000 |
| Jun 10, 2026 | 178.05 | 180.00 | 175.00 | 175.55 | 175.55 | -1.63% | 27,000 |
| Jun 9, 2026 | 181.95 | 185.50 | 177.00 | 178.45 | 178.45 | -0.89% | 42,000 |
| Jun 8, 2026 | 180.00 | 187.95 | 176.00 | 180.05 | 180.05 | -0.74% | 67,000 |
| Jun 5, 2026 | 169.80 | 186.00 | 166.30 | 181.40 | 181.40 | 10.71% | 429,000 |
| Jun 4, 2026 | 164.40 | 171.95 | 163.00 | 163.85 | 163.85 | -1.09% | 59,000 |
| Jun 3, 2026 | 169.65 | 169.65 | 164.40 | 165.65 | 165.65 | -2.36% | 26,000 |
| Jun 2, 2026 | 159.50 | 170.95 | 157.00 | 169.65 | 169.65 | 8.68% | 268,000 |
| Jun 1, 2026 | 163.50 | 163.50 | 156.10 | 156.10 | 156.10 | -3.37% | 28,000 |
| May 29, 2026 | 158.00 | 164.00 | 157.00 | 161.55 | 161.55 | 5.45% | 146,000 |
| May 27, 2026 | 147.00 | 156.00 | 141.00 | 153.20 | 153.20 | 7.36% | 304,000 |
| May 26, 2026 | 149.95 | 150.00 | 139.00 | 142.70 | 142.70 | -2.26% | 75,000 |
| May 25, 2026 | 153.25 | 153.25 | 145.50 | 146.00 | 146.00 | -4.73% | 43,000 |
| May 22, 2026 | 155.00 | 160.85 | 150.00 | 153.25 | 153.25 | 0.43% | 74,000 |
| May 21, 2026 | 154.00 | 163.80 | 150.00 | 152.60 | 152.60 | 2.01% | 276,000 |
| May 20, 2026 | 133.20 | 150.00 | 132.00 | 149.60 | 149.60 | 10.12% | 473,000 |
| May 19, 2026 | 138.00 | 140.00 | 133.50 | 135.85 | 135.85 | -2.05% | 119,000 |
| May 18, 2026 | 133.10 | 141.00 | 133.00 | 138.70 | 138.70 | 2.70% | 44,000 |
| May 15, 2026 | 129.00 | 138.45 | 129.00 | 135.05 | 135.05 | 3.88% | 39,000 |
| May 14, 2026 | 127.35 | 134.00 | 127.35 | 130.00 | 130.00 | 2.08% | 6,000 |
| May 13, 2026 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | 0.12% | 2,000 |
| May 12, 2026 | 135.00 | 135.00 | 127.15 | 127.20 | 127.20 | -7.25% | 16,000 |
| May 11, 2026 | 135.00 | 139.00 | 133.95 | 137.15 | 137.15 | 1.29% | 35,000 |