Ecos India Mobility & Hospitality Ltd

Ecos India Mobility & Hospitality Ltd Historical Data

NSEBSE

₹320.1

(6.81%)

Jun 10, 2025|03:24:51 PM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	196	203.9	196	201.49	3,000	2,62,73,405.53	66,748
13-May-2025	203	207	200.1	205.37	5,195	3,48,36,872.14	65,983
14-May-2025	207	211.9	204.76	207.14	3,906	6,07,44,615.15	2,15,745
15-May-2025	208.3	222	208.02	213.78	12,917	11,43,79,430.78	1,73,262
16-May-2025	216.8	224.5	212.31	222.54	6,710	7,37,55,466.49	1,41,195
19-May-2025	223	232	215	220.65	7,687	11,32,87,587.92	2,67,145
20-May-2025	223.96	255	223.96	240.36	52,776	75,27,40,714.16	6,24,730
21-May-2025	241	285.8	236.9	275.19	84,160	1,15,51,00,612.47	6,94,716
22-May-2025	273	286.9	269.08	274.34	41,305	46,51,64,795.24	2,63,508
23-May-2025	275.1	276.34	265.1	272.66	6,284	7,99,84,532.8	1,04,526
26-May-2025	272.7	294	272.7	284.51	14,758	17,79,53,609.59	2,10,472
27-May-2025	286	287.01	272.25	275.8	6,702	7,45,91,840.86	92,843
28-May-2025	274.61	280.8	274.17	277.25	2,730	3,72,29,555.02	55,313
29-May-2025	278	299	277.9	296.57	13,922	17,19,27,659.91	2,16,018
30-May-2025	296.69	300	283.3	285.46	6,146	6,00,89,111.61	89,570
02-Jun-2025	284.85	290.2	281.05	282.2	4,879	3,60,75,720	46,132
03-Jun-2025	282.3	286.5	277.4	279.25	3,534	2,95,14,653.05	42,324
04-Jun-2025	279.8	295.95	279.8	289.8	11,018	9,84,82,159.75	1,18,898
05-Jun-2025	291.45	294.45	280.5	284.25	4,679	4,27,14,782.35	62,478
06-Jun-2025	285.35	289.75	284.1	287.9	2,348	2,73,17,608.05	40,498
09-Jun-2025	294.2	309	293.75	299.7	9,353	11,82,17,271	1,66,490