Skip to main content
logo
Ecos (India) Mobility & Hospitality Limited (NSE:ECOSMOBLTY)
India flag India · Delayed Price · Currency is INR
118.72
+1.49 (1.27%)
Apr 2, 2026, 3:29 PM IST

NSE:ECOSMOBLTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026114.29119.90110.55118.72118.721.27%469,332
Apr 1, 2026110.29118.44109.34117.23117.2311.82%671,112
Mar 30, 2026113.00113.00103.94104.84104.84-7.74%412,484
Mar 27, 2026118.01118.01108.03113.63113.63-4.28%1,411,956
Mar 25, 2026113.49123.85111.92118.71118.715.75%1,283,956
Mar 24, 2026108.35115.93106.81112.26112.265.16%1,059,519
Mar 23, 2026110.20110.88105.05106.75106.75-4.57%1,347,265
Mar 20, 2026116.89117.62109.99111.86111.86-3.32%567,574
Mar 19, 2026121.70122.47115.00115.70115.70-5.78%393,315
Mar 18, 2026123.96126.60122.06122.80122.800.55%776,086
Mar 17, 2026123.56124.40121.57122.13122.130.11%184,333
Mar 16, 2026126.00126.17121.56121.99121.99-3.31%382,931
Mar 13, 2026135.46135.46125.00126.17126.17-6.45%414,940
Mar 12, 2026137.00138.50133.00134.87134.87-1.96%154,033
Mar 11, 2026146.00147.40136.20137.56137.56-6.03%306,479
Mar 10, 2026138.00148.18134.28146.38146.387.58%488,643
Mar 9, 2026129.00137.90125.00136.07136.073.67%334,918
Mar 6, 2026132.34133.45130.10131.25131.25-1.81%298,203
Mar 5, 2026137.19138.80127.71133.67133.67-2.68%749,458
Mar 4, 2026140.50142.00132.93137.35137.35-4.01%808,651
Mar 2, 2026146.00150.23142.07143.09143.09-6.21%496,042
Feb 27, 2026151.85161.00148.96152.57152.570.47%1,303,111
Feb 26, 2026149.99154.86147.76151.85151.852.02%647,007
Feb 25, 2026153.70154.89148.25148.84148.84-2.64%378,460
Feb 24, 2026160.00160.06151.46152.87152.87-4.20%204,268
Feb 23, 2026159.50161.34155.43159.57159.570.91%280,273
Feb 20, 2026163.70163.95157.46158.13158.13-2.78%287,728
Feb 19, 2026161.79168.64160.98162.65162.650.53%392,071
Feb 18, 2026171.00171.09161.12161.79161.79-5.08%452,044
Feb 17, 2026172.00172.00168.49170.45170.45-0.13%172,369
Feb 16, 2026173.99174.34170.05170.67170.67-1.42%106,184
Feb 13, 2026185.00185.00171.50173.13173.13-6.51%316,677
Feb 12, 2026195.90195.90183.82185.19185.19-4.80%370,584
Feb 11, 2026212.39212.88190.33194.52194.52-7.73%668,802
Feb 10, 2026208.85213.00205.21210.82210.821.09%311,514
Feb 9, 2026211.00211.62206.00208.55208.55-0.27%585,434
Feb 6, 2026208.91213.99207.65209.11209.111.60%419,959
Feb 5, 2026200.00217.50198.08205.82205.823.91%1,549,106
Feb 4, 2026197.30200.00193.65198.08198.08-0.01%255,446
Feb 3, 2026206.00206.00194.40198.09198.093.22%205,391
Feb 2, 2026196.47196.99189.10191.91191.91-2.39%99,901
Feb 1, 2026193.28199.65186.54196.60196.603.25%185,144
Jan 30, 2026177.00209.00172.62190.42190.427.89%2,781,173
Jan 29, 2026175.00178.20169.35176.49176.490.96%120,442
Jan 28, 2026172.80176.30172.13174.81174.810.99%80,758
Jan 27, 2026174.90175.25169.17173.09173.09-1.23%228,521
Jan 23, 2026187.00191.45171.55175.25175.25-6.51%831,415
Jan 22, 2026175.00192.00175.00187.46187.468.75%1,031,755
Jan 21, 2026171.99175.88167.07172.38172.38-1.36%105,856
Jan 20, 2026179.00180.84172.35174.75174.75-2.95%74,414