NSE:ECOSMOBLTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	128.60	132.95	127.00	131.47	128.80	3.60%	83,532
Jul 24, 2026	125.02	129.00	123.10	126.90	124.32	-0.17%	31,563
Jul 23, 2026	128.08	131.99	125.10	127.12	124.53	-1.75%	23,058
Jul 22, 2026	130.58	132.00	128.00	129.38	126.75	-0.43%	16,481
Jul 21, 2026	132.77	133.49	129.00	129.94	127.30	-1.16%	20,705
Jul 20, 2026	132.74	133.90	130.00	131.46	128.79	-0.96%	9,458
Jul 17, 2026	135.00	135.00	131.00	132.74	130.04	-2.41%	31,731
Jul 16, 2026	138.80	139.80	135.00	136.02	133.25	1.09%	69,797
Jul 15, 2026	129.95	134.56	126.55	134.56	131.82	4.99%	72,436
Jul 14, 2026	127.05	130.00	127.05	128.16	125.55	-0.44%	17,389
Jul 13, 2026	128.70	129.95	126.00	128.73	126.11	-0.49%	17,169
Jul 10, 2026	127.05	130.00	126.00	129.36	126.73	2.16%	54,174
Jul 9, 2026	127.00	131.00	124.00	126.62	124.04	-0.17%	104,385
Jul 8, 2026	131.00	133.80	124.50	126.83	124.25	-3.21%	66,825
Jul 7, 2026	133.90	136.00	130.50	131.04	128.37	-2.26%	68,546
Jul 6, 2026	138.50	139.00	131.00	134.07	131.34	-2.71%	33,278
Jul 3, 2026	143.05	143.05	137.00	137.80	135.00	-0.28%	49,448
Jul 2, 2026	133.00	138.19	130.00	138.19	135.38	5.00%	94,105
Jul 1, 2026	128.88	134.00	128.01	131.61	128.93	1.10%	41,832
Jun 30, 2026	131.14	132.00	127.40	130.18	127.53	-0.73%	19,297
Jun 29, 2026	133.59	134.00	130.00	131.14	128.47	-1.83%	20,847
Jun 25, 2026	135.92	135.92	131.00	133.59	130.87	-0.94%	24,708
Jun 24, 2026	132.76	135.99	130.00	134.86	132.12	1.58%	23,799
Jun 23, 2026	133.83	138.25	131.25	132.76	130.06	-2.32%	39,444
Jun 22, 2026	136.70	141.00	133.50	135.91	133.15	-0.58%	42,176
Jun 19, 2026	137.62	137.62	132.00	136.70	133.92	-0.67%	52,966
Jun 18, 2026	131.49	137.72	131.49	137.62	134.82	4.92%	94,933
Jun 17, 2026	131.49	132.00	128.00	131.17	128.50	-0.74%	37,994
Jun 16, 2026	134.49	134.49	124.90	132.15	129.46	0.52%	43,565
Jun 15, 2026	127.50	131.48	126.55	131.47	128.80	4.99%	63,617
Jun 12, 2026	125.99	126.00	123.60	125.22	122.67	1.31%	35,809