Skip to main content
logo
Ecos (India) Mobility & Hospitality Limited (NSE:ECOSMOBLTY)
India flag India · Delayed Price · Currency is INR
137.90
-0.39 (-0.28%)
Apr 30, 2026, 3:30 PM IST

NSE:ECOSMOBLTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026141.00145.74137.55138.29138.29-0.49%281,555
Apr 28, 2026143.90143.90137.18138.97138.97-1.50%165,540
Apr 27, 2026135.00142.36135.00141.09141.094.65%147,206
Apr 24, 2026139.93140.92134.00134.82134.82-3.65%161,883
Apr 23, 2026143.40143.70139.01139.93139.93-2.82%123,999
Apr 22, 2026144.50145.89141.68143.99143.99-148,174
Apr 21, 2026148.78151.80143.01143.99143.99-1.95%284,937
Apr 20, 2026141.10154.78136.50146.86146.864.37%791,491
Apr 17, 2026140.20143.10138.01140.71140.710.69%185,762
Apr 16, 2026139.75143.00137.00139.75139.751.33%228,847
Apr 15, 2026133.34138.79133.34137.92137.924.50%202,065
Apr 13, 2026128.49136.13126.10131.98131.98-0.89%241,842
Apr 10, 2026128.06134.90127.68133.17133.174.82%314,170
Apr 9, 2026130.93133.50124.52127.05127.05-2.96%344,235
Apr 8, 2026130.00132.80128.50130.93130.934.98%393,717
Apr 7, 2026120.99128.14119.30124.72124.722.30%329,193
Apr 6, 2026120.49123.23115.25121.92121.922.70%281,145
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