Ecos India Mobility & Hospitality Ltd

Ecos India Mobility & Hospitality Ltd Historical Data

NSEBSE

₹172.38

(-1.36%)

Jan 21, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

22/12/2025

To Date

22/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	219.69	220.92	217.21	218.53	2,427	1,36,90,086.8	29,228
23-Dec-2025	218.6	219.4	204.17	205.1	7,869	9,99,98,001.39	2,68,810
24-Dec-2025	205.1	207.88	198.5	200.26	7,444	6,56,78,329.55	1,46,625
26-Dec-2025	201.45	206.37	197.8	198.79	6,301	5,55,89,647.24	1,29,135
29-Dec-2025	199.8	200.78	197.62	199.53	3,392	2,17,26,312.04	46,386
30-Dec-2025	198.6	201.5	196.32	198.04	2,246	1,64,48,323.68	37,835
31-Dec-2025	200	201.87	197.78	198.73	2,763	1,98,33,757.16	43,907
01-Jan-2026	199	201.76	195.5	198.05	2,154	1,80,25,962.61	38,477
02-Jan-2026	198.06	201	197.26	199.96	1,757	1,67,78,274.65	55,739
05-Jan-2026	200.95	202.85	197.64	199.14	2,082	1,94,02,200.22	53,331
06-Jan-2026	198.7	205	194.74	198.47	2,366	1,51,03,072.61	39,678
07-Jan-2026	198	200.49	196.51	197.81	1,250	85,09,175.4	20,735
08-Jan-2026	199.8	199.8	193.52	195.4	2,920	1,40,36,472.91	29,674
09-Jan-2026	193.5	197.56	188	189.76	2,882	1,67,34,950.26	45,008
12-Jan-2026	191.89	191.89	182.75	188.43	4,019	1,88,92,284.06	43,983
13-Jan-2026	191.25	193.97	185.41	187.8	1,698	1,18,68,751.19	32,834
14-Jan-2026	186.4	192	183.07	184.9	2,565	1,31,33,077.11	38,600
16-Jan-2026	185.81	186.64	182.9	183.82	1,843	79,58,960.28	19,013
19-Jan-2026	183	184	177.34	180.06	2,270	93,83,744.87	24,688
20-Jan-2026	179	180.84	172.35	174.75	2,840	1,31,48,055.49	34,239
21-Jan-2026	171.99	175.88	167.07	172.38	4,092	1,81,30,043.93	49,418