Ecoline Exim Limited (NSE:ECOLINE)
India · Delayed Price · Currency is INR 182.00
-5.40 (-2.88%)
At close: Oct 8, 2026
Ecoline Exim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 181.05 | 183.90 | 180.00 | 182.00 | 182.00 | -1.11% | 10,000 |
| Aug 17, 2026 | 185.50 | 187.75 | 182.20 | 184.05 | 184.05 | -1.39% | 6,000 |
| Aug 14, 2026 | 190.00 | 193.90 | 182.30 | 186.65 | 186.65 | -1.76% | 5,000 |
| Aug 13, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.40% | 1,000 |
| Aug 12, 2026 | 193.00 | 193.00 | 185.00 | 189.25 | 189.25 | -1.36% | 18,000 |
| Aug 11, 2026 | 194.00 | 195.00 | 190.00 | 191.85 | 191.85 | -1.84% | 88,000 |
| Aug 10, 2026 | 208.30 | 208.30 | 195.45 | 195.45 | 195.45 | -4.98% | 59,000 |
| Aug 7, 2026 | 195.00 | 205.80 | 195.00 | 205.70 | 205.70 | 4.79% | 32,000 |
| Aug 6, 2026 | 191.00 | 201.75 | 185.55 | 196.30 | 196.30 | 2.16% | 37,000 |
| Aug 5, 2026 | 191.00 | 193.00 | 187.50 | 192.15 | 192.15 | 2.21% | 15,000 |
| Aug 4, 2026 | 194.00 | 194.00 | 188.00 | 188.00 | 188.00 | -3.09% | 20,000 |
| Aug 3, 2026 | 198.00 | 200.00 | 188.00 | 194.00 | 194.00 | -0.87% | 23,000 |
| Jul 31, 2026 | 201.80 | 201.80 | 191.10 | 195.70 | 195.70 | -1.41% | 7,000 |
| Jul 30, 2026 | 198.80 | 198.80 | 196.00 | 198.50 | 198.50 | 1.30% | 3,000 |
| Jul 29, 2026 | 195.95 | 195.95 | 195.95 | 195.95 | 195.95 | -0.03% | 1,000 |
| Jul 27, 2026 | 192.00 | 200.00 | 192.00 | 196.00 | 196.00 | 0.51% | 13,000 |