Eco Hotels

Eco Hotels and Resorts Ltd Historical Data

NSEBSE

₹16.8

(4.15%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	17.7	18.3	17.22	17.69	151	15,67,615	56,693
24-Jul-2025	17.69	18.21	17.4	17.64	96	7,44,856	34,651
25-Jul-2025	18.24	18.24	17.54	18.09	63	5,00,826	25,648
28-Jul-2025	18.45	18.47	17.82	18.13	40	8,94,648	38,145
29-Jul-2025	18.15	18.41	17.25	17.56	62	8,55,834	35,590
30-Jul-2025	18.14	18.35	17.6	18.14	49	4,35,399	21,562
31-Jul-2025	18.45	18.45	17.5	17.71	40	3,37,935	17,669
01-Aug-2025	17.71	18.4	17.71	17.8	44	8,49,773	43,722
04-Aug-2025	18.5	18.5	17.5	18.18	74	4,91,750	20,662
05-Aug-2025	18.5	18.95	18.35	18.43	43	11,26,959	57,008
06-Aug-2025	18.85	18.85	17.65	17.66	65	7,36,851	35,556
07-Aug-2025	18.53	18.53	17.62	18	51	10,56,554	54,342
08-Aug-2025	18.35	18.9	17.7	18.47	47	7,88,726	38,201
11-Aug-2025	18.89	19.34	17.82	18.01	92	6,04,825	18,881
12-Aug-2025	18.85	18.85	17.8	17.9	32	6,66,876	36,817
13-Aug-2025	17.82	18.45	17.6	17.88	48	6,13,463	25,346
14-Aug-2025	18.7	18.7	17.9	17.9	17	1,22,974	6,795
18-Aug-2025	18.75	18.75	17.01	17.01	108	34,29,211	1,57,149
19-Aug-2025	17.65	17.65	16.35	16.6	51	1,14,145	5,252
20-Aug-2025	17.42	17.42	15.78	15.95	166	9,03,598	43,840
21-Aug-2025	16.7	16.7	16.02	16.13	56	1,58,137	8,737
22-Aug-2025	16.89	16.9	15.71	16.8	69	3,79,470	20,574

Eco Hotels: Related NEWS

No Record Found

Invest wise with Expert advice