NSE:ECOSMOBLTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	132.77	133.49	129.00	131.77	-	0.24%	17,892
Jul 20, 2026	132.74	133.90	130.00	131.46	131.46	-0.96%	9,458
Jul 17, 2026	135.00	135.00	131.00	132.74	132.74	-2.41%	31,731
Jul 16, 2026	138.80	139.80	135.00	136.02	136.02	1.09%	69,797
Jul 15, 2026	129.95	134.56	126.55	134.56	134.56	4.99%	72,436
Jul 14, 2026	127.05	130.00	127.05	128.16	128.16	-0.44%	17,389
Jul 13, 2026	128.70	129.95	126.00	128.73	128.73	-0.49%	17,169
Jul 10, 2026	127.05	130.00	126.00	129.36	129.36	2.16%	54,174
Jul 9, 2026	127.00	131.00	124.00	126.62	126.62	-0.17%	104,385
Jul 8, 2026	131.00	133.80	124.50	126.83	126.83	-3.21%	66,825
Jul 7, 2026	133.90	136.00	130.50	131.04	131.04	-2.26%	68,546
Jul 6, 2026	138.50	139.00	131.00	134.07	134.07	-2.71%	33,278
Jul 3, 2026	143.05	143.05	137.00	137.80	137.80	-0.28%	49,448
Jul 2, 2026	133.00	138.19	130.00	138.19	138.19	5.00%	94,105
Jul 1, 2026	128.88	134.00	128.01	131.61	131.61	1.10%	41,832
Jun 30, 2026	131.14	132.00	127.40	130.18	130.18	-0.73%	19,297
Jun 29, 2026	133.59	134.00	130.00	131.14	131.14	-1.83%	20,847
Jun 25, 2026	135.92	135.92	131.00	133.59	133.59	-0.94%	24,708
Jun 24, 2026	132.76	135.99	130.00	134.86	134.86	1.58%	23,799
Jun 23, 2026	133.83	138.25	131.25	132.76	132.76	-2.32%	39,444
Jun 22, 2026	136.70	141.00	133.50	135.91	135.91	-0.58%	42,176
Jun 19, 2026	137.62	137.62	132.00	136.70	136.70	-0.67%	52,966
Jun 18, 2026	131.49	137.72	131.49	137.62	137.62	4.92%	94,933
Jun 17, 2026	131.49	132.00	128.00	131.17	131.17	-0.74%	37,994
Jun 16, 2026	134.49	134.49	124.90	132.15	132.15	0.52%	43,565
Jun 15, 2026	127.50	131.48	126.55	131.47	131.47	4.99%	63,617
Jun 12, 2026	125.99	126.00	123.60	125.22	125.22	1.31%	35,809
Jun 11, 2026	126.19	126.19	122.00	123.60	123.60	-1.76%	25,080
Jun 10, 2026	127.85	127.85	125.00	125.82	125.82	-0.25%	27,131
Jun 9, 2026	127.00	128.30	122.50	126.14	126.14	0.56%	42,704
Jun 8, 2026	124.00	127.97	122.20	125.44	125.44	-0.06%	30,834
Jun 5, 2026	126.89	129.00	123.99	125.51	125.51	-0.40%	44,559
Jun 4, 2026	120.10	128.20	120.10	126.01	126.01	3.10%	73,988
Jun 3, 2026	125.80	128.30	121.89	122.22	122.22	-4.74%	117,670
Jun 2, 2026	135.00	136.99	128.30	128.30	128.30	-5.00%	171,267
Jun 1, 2026	132.00	144.00	131.55	135.05	135.05	-2.06%	134,060
May 29, 2026	150.00	162.80	124.44	137.89	137.89	-11.35%	1,530,215
May 27, 2026	152.30	157.50	149.53	155.55	155.55	1.43%	553,625
May 26, 2026	137.00	157.79	136.25	153.35	153.35	11.91%	3,622,539
May 25, 2026	133.00	138.00	133.00	137.03	137.03	3.91%	214,281
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