Skip to main content
logo
Ecos (India) Mobility & Hospitality Limited (NSE:ECOSMOBLTY)
India flag India · Delayed Price · Currency is INR
125.22
+1.62 (1.31%)
Jun 12, 2026, 3:29 PM IST

NSE:ECOSMOBLTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2026125.99126.00123.60125.22125.221.31%35,809
Jun 11, 2026126.19126.19122.00123.60123.60-1.76%25,080
Jun 10, 2026127.85127.85125.00125.82125.82-0.25%27,131
Jun 9, 2026127.00128.30122.50126.14126.140.56%42,704
Jun 8, 2026124.00127.97122.20125.44125.44-0.06%30,834
Jun 5, 2026126.89129.00123.99125.51125.51-0.40%44,559
Jun 4, 2026120.10128.20120.10126.01126.013.10%73,988
Jun 3, 2026125.80128.30121.89122.22122.22-4.74%117,670
Jun 2, 2026135.00136.99128.30128.30128.30-5.00%171,267
Jun 1, 2026132.00144.00131.55135.05135.05-2.06%134,060
May 29, 2026150.00162.80124.44137.89137.89-11.35%1,530,215
May 27, 2026152.30157.50149.53155.55155.551.43%553,625
May 26, 2026137.00157.79136.25153.35153.3511.91%3,622,539
May 25, 2026133.00138.00133.00137.03137.033.91%214,281
May 22, 2026130.03132.69129.41131.88131.881.42%83,351
May 21, 2026131.35132.97129.25130.03130.030.49%109,330
May 20, 2026129.50133.50127.05129.40129.400.32%203,418
May 19, 2026130.99134.89128.11128.99128.99-0.40%179,788
May 18, 2026132.10133.00127.50129.51129.51-3.40%178,159
May 15, 2026136.90137.00133.00134.07134.07-2.12%71,949
May 14, 2026138.45140.76134.51136.98136.98-0.43%194,267
May 13, 2026137.60139.99135.88137.57137.570.42%155,552
May 12, 2026152.00153.01136.24136.99136.99-9.76%536,647
May 11, 2026147.83154.01142.00151.80151.802.69%518,217
May 8, 2026142.75153.90142.24147.83147.832.85%604,866
May 7, 2026135.50144.70135.50143.74143.746.17%342,026
May 6, 2026137.10139.19134.15135.39135.39-1.10%261,353
May 5, 2026139.21139.21135.28136.89136.89-0.82%107,678
May 4, 2026138.40141.28137.21138.02138.020.09%96,427
Apr 30, 2026138.98139.19135.51137.90137.90-0.28%80,438
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