NSE:ECOSMOBLTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	117.55	123.44	117.55	120.42	120.42	3.53%	65,053
Nov 9, 2026	116.55	118.74	114.80	116.31	116.31	-0.10%	17,070
Nov 8, 2026	115.85	118.59	115.12	116.43	116.43	0.56%	15,088
Nov 6, 2026	119.50	119.50	114.50	115.78	115.78	-2.28%	36,570
Nov 5, 2026	114.00	126.10	112.82	118.48	118.48	4.83%	174,694
Nov 4, 2026	111.98	114.00	109.00	113.02	113.02	1.76%	56,893
Nov 3, 2026	101.18	118.50	101.18	111.07	111.07	9.77%	365,804
Nov 2, 2026	100.32	102.10	99.91	101.18	101.18	0.86%	31,335
Oct 30, 2026	100.00	100.80	98.25	100.32	100.32	0.84%	166,167
Oct 29, 2026	100.00	101.50	97.96	99.48	99.48	-0.47%	75,602
Oct 28, 2026	101.99	102.00	98.70	99.95	99.95	-0.01%	75,962
Oct 27, 2026	100.00	101.19	99.11	99.96	99.96	0.13%	59,063
Oct 26, 2026	99.92	102.95	99.70	99.83	99.83	-0.09%	38,769
Oct 23, 2026	102.00	105.98	99.70	99.92	99.92	-2.44%	102,864
Oct 22, 2026	106.42	107.40	101.82	102.42	102.42	-3.76%	108,034
Oct 21, 2026	105.89	112.00	103.61	106.42	106.42	1.26%	347,461
Oct 19, 2026	108.70	108.99	105.00	105.10	105.10	-1.41%	19,318
Oct 16, 2026	106.32	108.30	105.21	106.60	106.60	0.26%	28,573
Oct 15, 2026	108.98	108.98	106.00	106.32	106.32	-1.39%	20,672
Oct 14, 2026	107.90	110.79	106.09	107.82	107.82	0.56%	24,483
Oct 13, 2026	105.99	107.95	105.22	107.22	107.22	1.40%	21,397
Oct 12, 2026	106.00	106.92	105.01	105.74	105.74	1.03%	32,132
Oct 9, 2026	107.90	108.95	102.21	104.66	104.66	-2.58%	49,230
Oct 8, 2026	108.50	109.80	105.31	107.43	107.43	-0.75%	53,062
Oct 7, 2026	111.00	113.87	105.92	108.24	108.24	-1.97%	37,693
Oct 6, 2026	106.60	114.89	105.00	110.42	110.42	4.72%	175,431
Oct 5, 2026	105.53	108.00	103.81	105.44	105.44	0.41%	72,518
Oct 1, 2026	106.50	106.50	102.00	105.01	105.01	0.27%	40,431
Sep 30, 2026	106.58	107.01	104.10	104.73	104.73	-0.32%	35,333
Sep 29, 2026	107.30	107.30	104.10	105.07	105.07	-1.21%	47,947
Sep 28, 2026	107.05	110.96	105.82	106.36	106.36	-1.90%	83,709
Sep 25, 2026	108.13	109.42	106.50	108.42	108.42	0.35%	39,231
Sep 24, 2026	109.00	110.74	107.00	108.04	108.04	-0.98%	33,055
Sep 23, 2026	108.80	112.00	108.00	109.11	109.11	0.45%	41,289
Sep 22, 2026	109.67	111.18	108.00	108.62	108.62	-0.89%	34,838
Sep 21, 2026	109.00	110.00	107.62	109.60	109.60	1.37%	42,617
Sep 18, 2026	107.45	108.50	106.50	108.12	108.12	1.15%	30,641
Sep 17, 2026	106.80	108.47	106.40	106.89	106.89	0.49%	46,834
Sep 16, 2026	106.21	108.19	105.29	106.37	106.37	-1.02%	45,900
Sep 15, 2026	112.47	112.91	106.00	107.47	107.47	-3.77%	96,779
Sep 11, 2026	111.00	112.98	109.82	111.68	111.68	-0.04%	36,406
Sep 10, 2026	111.97	112.99	111.10	111.73	111.73	0.26%	36,273
Sep 9, 2026	111.87	112.56	110.49	111.44	111.44	-0.38%	40,648
Sep 8, 2026	112.68	113.50	111.50	111.87	111.87	0.11%	40,799
Sep 7, 2026	116.40	116.40	111.30	111.75	111.75	-1.58%	72,911
Sep 4, 2026	113.93	115.90	112.13	113.54	113.54	-0.34%	79,330
Sep 3, 2026	117.90	117.90	113.22	113.93	113.93	-0.75%	111,472
Sep 2, 2026	114.05	124.19	112.50	114.79	114.79	-0.32%	438,547
Sep 1, 2026	114.98	115.80	113.90	115.16	115.16	0.90%	58,477
Aug 31, 2026	115.00	117.39	113.42	114.13	114.13	0.65%	136,206