NSE:ECOSMOBLTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	112.80	114.90	112.80	113.39	113.39	-0.61%	28,130
Aug 27, 2026	112.48	115.00	112.20	114.09	114.09	2.21%	78,496
Aug 26, 2026	111.97	112.47	110.50	111.62	111.62	0.96%	21,344
Aug 25, 2026	111.89	112.98	110.10	110.56	110.56	-0.54%	29,934
Aug 24, 2026	111.05	114.40	109.82	111.16	111.16	1.22%	86,860
Aug 21, 2026	112.31	113.46	107.30	109.82	109.82	-2.22%	154,029
Aug 20, 2026	112.45	114.75	111.50	112.31	112.31	-0.12%	67,281
Aug 19, 2026	113.79	114.95	111.50	112.45	112.45	-0.12%	55,970
Aug 18, 2026	116.99	117.70	112.40	112.58	112.58	-1.77%	140,992
Aug 17, 2026	120.26	120.96	116.50	116.99	114.61	-2.72%	58,187
Aug 14, 2026	115.06	123.00	113.51	120.26	117.81	0.65%	180,593
Aug 13, 2026	122.30	124.85	119.48	119.48	117.05	-4.99%	178,624
Aug 12, 2026	129.12	132.40	125.76	125.76	123.20	-4.99%	117,256
Aug 11, 2026	130.00	134.00	129.56	132.37	129.68	0.62%	13,123
Aug 10, 2026	129.37	133.80	128.00	131.55	128.87	1.61%	41,043
Aug 7, 2026	131.64	134.00	126.00	129.46	126.83	-1.66%	48,704
Aug 6, 2026	133.21	135.44	129.20	131.64	128.96	-1.18%	32,326
Aug 5, 2026	135.50	135.90	132.00	133.21	130.50	-0.23%	29,338
Aug 4, 2026	136.89	137.00	132.00	133.52	130.80	-1.24%	32,051
Aug 3, 2026	137.70	137.81	131.05	135.20	132.45	0.54%	33,507
Jul 31, 2026	134.90	136.50	133.00	134.48	131.74	-0.31%	41,293
Jul 30, 2026	132.70	136.00	129.06	134.90	132.16	2.26%	52,560
Jul 29, 2026	130.56	133.00	128.00	131.92	129.24	1.54%	24,215
Jul 28, 2026	131.47	132.00	128.51	129.92	127.28	-1.18%	67,476