Eco Hotels

Eco Hotels and Resorts Ltd Historical Data

NSEBSE

₹13.22

(2.48%)

Dec 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/11/2025

To Date

24/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	14.24	14.98	13.91	14.07	166	17,12,721	93,007
25-Nov-2025	14.05	14.33	13.56	13.7	62	2,09,323	13,786
26-Nov-2025	13.35	14.3	13.35	14.22	83	3,01,414	16,545
27-Nov-2025	14.4	14.75	14.13	14.25	91	8,59,016	35,020
28-Nov-2025	14.21	14.5	13.54	13.62	150	10,83,437	52,376
01-Dec-2025	13.5	14.29	13.41	13.44	101	4,75,709	17,828
02-Dec-2025	13.69	13.9	13.2	13.68	60	2,41,512	17,067
03-Dec-2025	13.68	13.7	13	13.03	104	5,24,703	34,603
04-Dec-2025	13.09	13.38	12.38	13.06	115	4,29,547	25,884
05-Dec-2025	13.44	13.44	12.56	13.25	33	68,502	3,663
08-Dec-2025	13.59	14.4	12.3	12.38	241	9,91,489	52,078
09-Dec-2025	12.32	13.59	12.2	12.36	115	7,17,447	47,163
10-Dec-2025	13.1	13.55	12.99	13.3	73	2,90,103	19,364
11-Dec-2025	13.1	13.95	13.1	13.45	57	80,135	5,108
12-Dec-2025	13.5	14.19	13.25	13.98	42	5,11,631	36,312
15-Dec-2025	13.99	14.25	13.7	13.7	43	2,79,214	19,980
16-Dec-2025	14.49	14.49	13.1	14.2	29	42,467	2,043
17-Dec-2025	14.55	14.55	13.33	14.2	25	27,350	1,371
18-Dec-2025	14.2	14.2	13	13.16	88	2,69,482	15,938
19-Dec-2025	13.21	13.4	12.2	12.85	85	4,26,295	25,899
22-Dec-2025	12.6	13.8	12.6	12.9	106	5,95,195	29,492
23-Dec-2025	13.25	13.39	12.91	13.22	63	1,87,034	13,774

Eco Hotels: Related NEWS

No Record Found

Invest wise with Expert advice