Ecoline Exim Limited (NSE:ECOLINE)
India · Delayed Price · Currency is INR 142.25
+21.30 (17.61%)
At close: May 7, 2026
Ecoline Exim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 124.20 | 143.00 | 122.00 | 142.25 | 142.25 | 17.61% | 147,000 |
| May 6, 2026 | 112.10 | 133.95 | 112.00 | 120.95 | 120.95 | 7.99% | 50,000 |
| May 5, 2026 | 111.00 | 117.00 | 111.00 | 112.00 | 112.00 | -5.08% | 8,000 |
| May 4, 2026 | 118.00 | 120.00 | 117.75 | 118.00 | 118.00 | 2.16% | 14,000 |
| Apr 30, 2026 | 116.00 | 116.00 | 115.50 | 115.50 | 115.50 | -0.43% | 7,000 |
| Apr 29, 2026 | 117.00 | 117.00 | 115.50 | 116.00 | 116.00 | -1.28% | 23,000 |
| Apr 28, 2026 | 118.05 | 119.50 | 117.00 | 117.50 | 117.50 | -0.80% | 11,000 |
| Apr 27, 2026 | 122.00 | 122.00 | 118.00 | 118.45 | 118.45 | -2.91% | 8,000 |
| Apr 24, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.67% | 10,000 |
| Apr 23, 2026 | 120.05 | 120.05 | 120.00 | 120.00 | 120.00 | -0.41% | 10,000 |
| Apr 22, 2026 | 121.00 | 125.00 | 118.15 | 120.50 | 120.50 | -0.41% | 16,000 |
| Apr 21, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.54% | 1,000 |
| Apr 17, 2026 | 135.00 | 135.00 | 119.95 | 120.35 | 120.35 | -3.72% | 14,000 |
| Apr 16, 2026 | 121.85 | 125.00 | 118.60 | 125.00 | 125.00 | 2.59% | 28,000 |
| Apr 15, 2026 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - | 1,000 |
| Apr 13, 2026 | 120.00 | 122.00 | 120.00 | 121.85 | 121.85 | 1.54% | 4,000 |
| Apr 10, 2026 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 1.69% | 23,000 |
| Apr 7, 2026 | 122.00 | 122.15 | 118.00 | 118.00 | 118.00 | -2.44% | 5,000 |
| Apr 6, 2026 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | - | 1,000 |
| Apr 2, 2026 | 117.00 | 121.00 | 115.95 | 120.95 | 120.95 | -0.04% | 18,000 |
| Apr 1, 2026 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | - | 9,000 |
| Mar 30, 2026 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 0.04% | 30,000 |
| Mar 27, 2026 | 122.05 | 122.50 | 118.30 | 120.95 | 120.95 | -2.66% | 127,000 |
| Mar 25, 2026 | 129.00 | 129.00 | 122.20 | 124.25 | 124.25 | -3.68% | 11,000 |
| Mar 24, 2026 | 130.00 | 130.00 | 121.00 | 129.00 | 129.00 | -4.44% | 38,000 |
| Mar 23, 2026 | 117.05 | 141.00 | 117.05 | 135.00 | 135.00 | 9.80% | 209,000 |
| Mar 20, 2026 | 122.00 | 123.00 | 122.00 | 122.95 | 122.95 | 1.19% | 12,000 |
| Mar 19, 2026 | 125.00 | 128.00 | 121.00 | 121.50 | 121.50 | 0.70% | 113,000 |
| Mar 18, 2026 | 120.00 | 125.00 | 120.00 | 120.65 | 120.65 | 0.54% | 25,000 |
| Mar 17, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -4.08% | 2,000 |
| Mar 12, 2026 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | -0.24% | 1,000 |
| Mar 11, 2026 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | -0.48% | 1,000 |
| Mar 6, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -3.08% | 3,000 |
| Mar 4, 2026 | 127.00 | 130.00 | 126.00 | 130.00 | 130.00 | -3.74% | 6,000 |
| Mar 2, 2026 | 127.00 | 135.10 | 126.00 | 135.05 | 135.05 | 0.04% | 6,000 |
| Feb 27, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -3.57% | 2,000 |
| Feb 26, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.32% | 1,000 |
| Feb 25, 2026 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | 2.52% | 1,000 |
| Feb 24, 2026 | 142.50 | 142.50 | 137.00 | 137.00 | 137.00 | -2.14% | 8,000 |
| Feb 23, 2026 | 141.00 | 143.00 | 140.00 | 140.00 | 140.00 | -0.71% | 9,000 |
| Feb 20, 2026 | 135.20 | 142.00 | 135.05 | 141.00 | 141.00 | -0.25% | 75,000 |
| Feb 19, 2026 | 136.20 | 143.00 | 136.20 | 141.35 | 141.35 | 3.78% | 59,000 |
| Feb 18, 2026 | 130.00 | 139.60 | 130.00 | 136.20 | 136.20 | 4.77% | 11,000 |
| Feb 17, 2026 | 126.90 | 131.00 | 124.95 | 130.00 | 130.00 | 6.56% | 19,000 |
| Feb 16, 2026 | 125.00 | 125.00 | 119.50 | 122.00 | 122.00 | -6.87% | 19,000 |
| Feb 13, 2026 | 128.00 | 131.00 | 128.00 | 131.00 | 131.00 | -1.50% | 3,000 |
| Feb 12, 2026 | 137.90 | 137.90 | 133.00 | 133.00 | 133.00 | 0.76% | 3,000 |
| Feb 11, 2026 | 131.90 | 132.00 | 131.90 | 132.00 | 132.00 | 3.13% | 3,000 |
| Feb 10, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -1.54% | 36,000 |
| Feb 9, 2026 | 130.00 | 134.00 | 130.00 | 130.00 | 130.00 | -2.99% | 7,000 |