Eco Hotels

Eco Hotels and Resorts Ltd Historical Data

NSEBSE

₹18.82

(2.06%)

Oct 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/09/2025

To Date

02/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Sep-2025	16.43	16.43	15.05	15.26	151	10,19,322	43,205
03-Sep-2025	15.79	15.79	14.95	15.47	76	4,22,150	16,910
04-Sep-2025	15.95	15.95	14.9	15.08	149	6,48,665	37,361
05-Sep-2025	15.5	15.83	15.1	15.73	62	9,06,682	53,441
08-Sep-2025	15.37	16.45	15.37	15.91	94	12,09,591	59,357
09-Sep-2025	16.24	16.7	15.5	16.14	243	23,49,103	1,30,476
10-Sep-2025	16.69	16.69	15.34	15.38	170	9,11,805	45,409
11-Sep-2025	15.16	15.88	15.06	15.55	148	18,50,733	77,431
12-Sep-2025	16.32	16.32	15.55	16.32	129	60,11,758	3,03,792
15-Sep-2025	17.13	17.13	16.5	16.64	262	89,20,125	4,02,917
16-Sep-2025	17.2	17.39	16.1	17.03	169	17,08,017	72,845
17-Sep-2025	16.69	17	16.18	16.18	177	19,50,914	92,243
18-Sep-2025	16.06	16.44	15.38	15.4	300	22,63,763	91,604
19-Sep-2025	15.74	15.8	15.12	15.64	144	8,06,549	35,534
22-Sep-2025	16.09	16.42	16.09	16.42	65	14,91,514	91,058
23-Sep-2025	17.24	17.24	17.24	17.24	32	5,03,166	29,186
24-Sep-2025	18.1	18.1	18.1	18.1	37	17,60,170	97,247
25-Sep-2025	19	19	19	19	32	5,93,294	31,226
26-Sep-2025	19.95	19.95	18.24	19.23	494	1,95,32,763	6,86,749
29-Sep-2025	18.27	19.09	18.27	18.27	190	36,17,139	1,62,994
30-Sep-2025	18.01	18.75	17.44	18.44	138	27,81,540	98,625
01-Oct-2025	17.91	19.14	17.66	18.82	116	13,67,604	60,378

Eco Hotels: Related NEWS

No Record Found

Invest wise with Expert advice