Ecoline Exim Limited (NSE:ECOLINE)
India · Delayed Price · Currency is INR 181.40
+17.55 (10.71%)
At close: Jun 5, 2026
Ecoline Exim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 142.90 | 147.00 | 133.00 | 135.40 | 135.40 | -4.82% | 132,000 |
| 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 |