Eco Hotels

Eco Hotels and Resorts Ltd Historical Data

NSEBSE

₹16.12

(1.77%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/09/2025

To Date

22/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
03-Oct-2025	18.01	19.7	18.01	19.12	151	23,38,321	1,00,514
06-Oct-2025	19.5	19.59	18.51	18.94	129	9,80,460	33,889
07-Oct-2025	18.35	18.99	18.21	18.29	114	11,37,095	32,971
08-Oct-2025	18.5	18.84	17.52	17.83	139	11,00,826	43,650
09-Oct-2025	18.4	18.4	17.27	17.99	87	4,15,583	16,990
10-Oct-2025	17.66	18.2	17.1	17.41	137	12,38,549	60,532
13-Oct-2025	16.74	18.28	16.74	17.49	128	22,07,626	1,17,936
14-Oct-2025	18.1	18.13	16.62	16.67	140	11,62,684	50,293
15-Oct-2025	16.99	17.11	15.86	16.65	115	12,53,075	66,500
16-Oct-2025	16.58	17.18	16.25	16.99	82	9,28,834	31,303
17-Oct-2025	17.49	17.49	16.15	16.31	130	8,24,983	25,575
20-Oct-2025	15.85	16.82	15.71	15.84	131	9,56,314	58,230
21-Oct-2025	16.59	16.63	15.4	16.12	150	23,09,536	1,32,156

Eco Hotels: Related NEWS

No Record Found

Invest wise with Expert advice