NSE:ECOSMOBLTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	130.03	132.69	129.41	131.88	131.88	1.42%	83,351
May 21, 2026	131.35	132.97	129.25	130.03	130.03	0.49%	109,330
May 20, 2026	129.50	133.50	127.05	129.40	129.40	0.32%	203,418
May 19, 2026	130.99	134.89	128.11	128.99	128.99	-0.40%	179,788
May 18, 2026	132.10	133.00	127.50	129.51	129.51	-3.40%	178,159
May 15, 2026	136.90	137.00	133.00	134.07	134.07	-2.12%	71,949
May 14, 2026	138.45	140.76	134.51	136.98	136.98	-0.43%	194,267
May 13, 2026	137.60	139.99	135.88	137.57	137.57	0.42%	155,552
May 12, 2026	152.00	153.01	136.24	136.99	136.99	-9.76%	536,647
May 11, 2026	147.83	154.01	142.00	151.80	151.80	2.69%	518,217
May 8, 2026	142.75	153.90	142.24	147.83	147.83	2.85%	604,866
May 7, 2026	135.50	144.70	135.50	143.74	143.74	6.17%	342,026
May 6, 2026	137.10	139.19	134.15	135.39	135.39	-1.10%	261,353
May 5, 2026	139.21	139.21	135.28	136.89	136.89	-0.82%	107,678
May 4, 2026	138.40	141.28	137.21	138.02	138.02	0.09%	96,427
Apr 30, 2026	138.98	139.19	135.51	137.90	137.90	-0.28%	80,438
Apr 29, 2026	141.00	145.74	137.55	138.29	138.29	-0.49%	281,555
Apr 28, 2026	143.90	143.90	137.18	138.97	138.97	-1.50%	165,540
Apr 27, 2026	135.00	142.36	135.00	141.09	141.09	4.65%	147,206
Apr 24, 2026	139.93	140.92	134.00	134.82	134.82	-3.65%	161,883
Apr 23, 2026	143.40	143.70	139.01	139.93	139.93	-2.82%	123,999
Apr 22, 2026	144.50	145.89	141.68	143.99	143.99	-	148,174
Apr 21, 2026	148.78	151.80	143.01	143.99	143.99	-1.95%	284,937
Apr 20, 2026	141.10	154.78	136.50	146.86	146.86	4.37%	791,491
Apr 17, 2026	140.20	143.10	138.01	140.71	140.71	0.69%	185,762
Apr 16, 2026	139.75	143.00	137.00	139.75	139.75	1.33%	228,847
Apr 15, 2026	133.34	138.79	133.34	137.92	137.92	4.50%	202,065
Apr 13, 2026	128.49	136.13	126.10	131.98	131.98	-0.89%	241,842
Apr 10, 2026	128.06	134.90	127.68	133.17	133.17	4.82%	314,170
Apr 9, 2026	130.93	133.50	124.52	127.05	127.05	-2.96%	344,235
Apr 8, 2026	130.00	132.80	128.50	130.93	130.93	4.98%	393,717
Apr 7, 2026	120.99	128.14	119.30	124.72	124.72	2.30%	329,193
Apr 6, 2026	120.49	123.23	115.25	121.92	121.92	2.70%	281,145
Apr 2, 2026	114.29	119.90	110.55	118.72	118.72	1.27%	469,332
Apr 1, 2026	110.29	118.44	109.34	117.23	117.23	11.82%	671,112
Mar 30, 2026	113.00	113.00	103.94	104.84	104.84	-7.74%	412,484
Mar 27, 2026	118.01	118.01	108.03	113.63	113.63	-4.28%	1,411,956
Mar 25, 2026	113.49	123.85	111.92	118.71	118.71	5.75%	1,283,956
Mar 24, 2026	108.35	115.93	106.81	112.26	112.26	5.16%	1,059,519
Mar 23, 2026	110.20	110.88	105.05	106.75	106.75	-4.57%	1,347,265
Mar 20, 2026	116.89	117.62	109.99	111.86	111.86	-3.32%	567,574
Mar 19, 2026	121.70	122.47	115.00	115.70	115.70	-5.78%	393,315
Mar 18, 2026	123.96	126.60	122.06	122.80	122.80	0.55%	776,086
Mar 17, 2026	123.56	124.40	121.57	122.13	122.13	0.11%	184,333
Mar 16, 2026	126.00	126.17	121.56	121.99	121.99	-3.31%	382,931
Mar 13, 2026	135.46	135.46	125.00	126.17	126.17	-6.45%	414,940
Mar 12, 2026	137.00	138.50	133.00	134.87	134.87	-1.96%	154,033
Mar 11, 2026	146.00	147.40	136.20	137.56	137.56	-6.03%	306,479
Mar 10, 2026	138.00	148.18	134.28	146.38	146.38	7.58%	488,643
Mar 9, 2026	129.00	137.90	125.00	136.07	136.07	3.67%	334,918