Ecos (India) Mobility & Hospitality Limited (NSE:ECOSMOBLTY)
India · Delayed Price · Currency is INR 162.00
+0.21 (0.13%)
Feb 19, 2026, 3:29 PM IST
NSE:ECOSMOBLTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 171.00 | 171.09 | 161.12 | 161.79 | 161.79 | -5.08% | 452,044 |
| Feb 17, 2026 | 172.00 | 172.00 | 168.49 | 170.45 | 170.45 | -0.13% | 172,369 |
| Feb 16, 2026 | 173.99 | 174.34 | 170.05 | 170.67 | 170.67 | -1.42% | 106,184 |
| Feb 13, 2026 | 185.00 | 185.00 | 171.50 | 173.13 | 173.13 | -6.51% | 316,677 |
| Feb 12, 2026 | 195.90 | 195.90 | 183.82 | 185.19 | 185.19 | -4.80% | 370,584 |
| Feb 11, 2026 | 212.39 | 212.88 | 190.33 | 194.52 | 194.52 | -7.73% | 668,802 |
| Feb 10, 2026 | 208.85 | 213.00 | 205.21 | 210.82 | 210.82 | 1.09% | 311,514 |
| Feb 9, 2026 | 211.00 | 211.62 | 206.00 | 208.55 | 208.55 | -0.27% | 585,434 |
| Feb 6, 2026 | 208.91 | 213.99 | 207.65 | 209.11 | 209.11 | 1.60% | 419,959 |
| Feb 5, 2026 | 200.00 | 217.50 | 198.08 | 205.82 | 205.82 | 3.91% | 1,549,106 |
| Feb 4, 2026 | 197.30 | 200.00 | 193.65 | 198.08 | 198.08 | -0.01% | 255,446 |
| Feb 3, 2026 | 206.00 | 206.00 | 194.40 | 198.09 | 198.09 | 3.22% | 205,391 |
| Feb 2, 2026 | 196.47 | 196.99 | 189.10 | 191.91 | 191.91 | -2.39% | 99,901 |
| Feb 1, 2026 | 193.28 | 199.65 | 186.54 | 196.60 | 196.60 | 3.25% | 185,144 |
| Jan 30, 2026 | 177.00 | 209.00 | 172.62 | 190.42 | 190.42 | 7.89% | 2,781,173 |
| Jan 29, 2026 | 175.00 | 178.20 | 169.35 | 176.49 | 176.49 | 0.96% | 120,442 |
| Jan 28, 2026 | 172.80 | 176.30 | 172.13 | 174.81 | 174.81 | 0.99% | 80,758 |
| Jan 27, 2026 | 174.90 | 175.25 | 169.17 | 173.09 | 173.09 | -1.23% | 228,521 |
| Jan 23, 2026 | 187.00 | 191.45 | 171.55 | 175.25 | 175.25 | -6.51% | 831,415 |
| Jan 22, 2026 | 175.00 | 192.00 | 175.00 | 187.46 | 187.46 | 8.75% | 1,031,755 |
| Jan 21, 2026 | 171.99 | 175.88 | 167.07 | 172.38 | 172.38 | -1.36% | 105,856 |
| Jan 20, 2026 | 179.00 | 180.84 | 172.35 | 174.75 | 174.75 | -2.95% | 74,414 |
| Jan 19, 2026 | 183.00 | 184.00 | 177.34 | 180.06 | 180.06 | -2.05% | 51,874 |
| Jan 16, 2026 | 185.81 | 186.64 | 182.90 | 183.82 | 183.82 | -0.58% | 43,158 |
| Jan 14, 2026 | 186.40 | 192.00 | 183.07 | 184.90 | 184.90 | -1.54% | 71,026 |
| Jan 13, 2026 | 191.25 | 193.97 | 185.41 | 187.80 | 187.80 | -0.33% | 62,856 |
| Jan 12, 2026 | 191.89 | 191.89 | 182.75 | 188.43 | 188.43 | -0.70% | 101,240 |
| Jan 9, 2026 | 193.50 | 197.56 | 188.00 | 189.76 | 189.76 | -2.89% | 87,533 |
| Jan 8, 2026 | 199.80 | 199.80 | 193.52 | 195.40 | 195.40 | -1.22% | 71,534 |
| Jan 7, 2026 | 198.00 | 200.49 | 196.51 | 197.81 | 197.81 | -0.33% | 43,029 |
| Jan 6, 2026 | 198.70 | 205.00 | 194.74 | 198.47 | 198.47 | -0.34% | 76,802 |
| Jan 5, 2026 | 200.95 | 202.85 | 197.64 | 199.14 | 199.14 | -0.41% | 97,257 |
| Jan 2, 2026 | 198.06 | 201.00 | 197.26 | 199.96 | 199.96 | 0.96% | 84,054 |
| Jan 1, 2026 | 199.00 | 201.76 | 195.50 | 198.05 | 198.05 | -0.34% | 90,300 |
| Dec 31, 2025 | 200.00 | 201.87 | 197.78 | 198.73 | 198.73 | 0.35% | 99,341 |
| Dec 30, 2025 | 198.60 | 201.50 | 196.32 | 198.04 | 198.04 | -0.75% | 83,045 |
| Dec 29, 2025 | 199.80 | 200.78 | 197.62 | 199.53 | 199.53 | 0.37% | 108,833 |
| Dec 26, 2025 | 201.45 | 206.37 | 197.80 | 198.79 | 198.79 | -0.73% | 276,045 |
| Dec 24, 2025 | 205.10 | 207.88 | 198.50 | 200.26 | 200.26 | -2.36% | 324,708 |
| Dec 23, 2025 | 218.60 | 219.40 | 204.17 | 205.10 | 205.10 | -6.15% | 477,878 |
| Dec 22, 2025 | 219.69 | 220.92 | 217.21 | 218.53 | 218.53 | 0.27% | 62,602 |
| Dec 19, 2025 | 219.22 | 222.25 | 215.30 | 217.95 | 217.95 | -0.90% | 161,431 |
| Dec 18, 2025 | 215.44 | 223.65 | 210.65 | 219.94 | 219.94 | 2.25% | 458,536 |
| Dec 17, 2025 | 224.01 | 225.49 | 212.10 | 215.10 | 215.10 | -4.13% | 178,195 |
| Dec 16, 2025 | 225.79 | 225.79 | 221.00 | 224.37 | 224.37 | -0.36% | 180,997 |
| Dec 15, 2025 | 227.87 | 228.00 | 223.25 | 225.19 | 225.19 | -2.01% | 202,319 |
| Dec 12, 2025 | 227.56 | 231.32 | 225.52 | 229.82 | 229.82 | 0.64% | 187,254 |
| Dec 11, 2025 | 228.00 | 231.39 | 225.43 | 228.35 | 228.35 | 0.44% | 80,030 |
| Dec 10, 2025 | 228.89 | 235.50 | 223.83 | 227.36 | 227.36 | -1.15% | 171,305 |
| Dec 9, 2025 | 221.05 | 233.64 | 215.20 | 230.01 | 230.01 | 4.05% | 324,760 |