Eco Recyc.

Eco Recycling Ltd Historical Data

NSEBSE

₹499.1

(-1.30%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	594.5	602.95	591.6	594.55	711	1,05,83,347	7,208
30-Oct-2025	588.4	600	588.4	597.5	634	62,88,256	4,864
31-Oct-2025	593	601.85	593	599.1	522	65,70,978	6,382
03-Nov-2025	596.5	604.9	590	596.3	774	90,52,756	8,204
04-Nov-2025	603	603	593.1	597.5	609	68,28,587	6,588
06-Nov-2025	597.5	602	588	591.2	774	70,66,503	8,709
07-Nov-2025	591.2	598.7	562.2	590.95	1,068	1,08,55,403	12,126
10-Nov-2025	595	598.45	574	587.7	752	64,15,953	6,042
11-Nov-2025	580.5	593.45	576.2	588.05	677	65,15,693	6,589
12-Nov-2025	594	605.05	567.95	574.4	1,727	2,41,27,707	30,959
13-Nov-2025	540	554.4	500	515.1	7,325	10,18,68,141	1,11,130
14-Nov-2025	529.85	565.55	521.45	559.35	2,870	4,34,52,560	44,253
17-Nov-2025	559	559.35	535	540.3	1,806	1,42,98,595	17,588
18-Nov-2025	548.5	548.5	516.25	529.4	1,370	78,23,023	8,727
19-Nov-2025	530	535.8	512.6	521.2	1,449	1,12,42,742	12,678
20-Nov-2025	522	530	518.15	524.45	881	81,83,022	10,306
21-Nov-2025	527.95	529	515	520.45	1,045	70,31,590	7,474
24-Nov-2025	520.45	535	510.75	512.4	1,179	88,62,686	9,997
25-Nov-2025	512.4	518.45	506.6	512.6	777	54,25,482	6,705
26-Nov-2025	517.95	518.85	509	512.6	1,090	93,69,217	10,553
27-Nov-2025	511.05	519.7	502.95	505.65	1,213	93,26,093	11,588
28-Nov-2025	509.8	513.6	497	499.1	1,311	1,51,82,032	24,648

Eco Recyc.: Related NEWS

No Record Found

Invest wise with Expert advice