Ecos India Mobility & Hospitality Ltd

Ecos India Mobility & Hospitality Ltd Historical Data

NSEBSE

₹229.82

(0.64%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/11/2025

To Date

12/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	205.94	232.23	202	231.09	50,967	1,70,97,26,366.04	11,95,637
13-Nov-2025	231.09	249.95	225.2	243.97	42,498	69,12,90,183.9	5,55,336
14-Nov-2025	243.01	244.72	235.33	237.96	15,128	19,71,75,987.67	3,08,589
17-Nov-2025	239.85	260.05	235.1	246	24,091	38,01,20,153.24	3,40,175
18-Nov-2025	245.9	247.6	233.14	241.54	13,256	15,42,73,041.21	2,92,070
19-Nov-2025	241.54	250.8	241.4	244.58	8,515	9,62,38,442.62	1,11,713
20-Nov-2025	244.5	245.25	239.12	243.66	8,766	6,47,28,787.29	1,57,302
21-Nov-2025	243	245.65	237.91	239.87	11,179	6,90,75,456.49	1,74,872
24-Nov-2025	239.87	246.05	231	242.61	14,816	9,30,29,921.56	1,80,683
25-Nov-2025	242.61	243.12	233.04	240.29	10,947	6,33,50,818.36	1,15,445
26-Nov-2025	240.9	245.58	237.94	242.28	18,571	10,17,93,651.07	2,38,314
27-Nov-2025	245	252.93	238.44	240.78	6,275	6,45,40,585.3	85,615
28-Nov-2025	242.71	248.7	238.29	243.95	5,125	3,79,93,230.82	54,799
01-Dec-2025	243.01	249.59	241.1	241.88	3,350	2,47,73,265.83	28,369
02-Dec-2025	242.8	242.8	233.01	235.47	3,358	2,21,71,963.62	45,386
03-Dec-2025	236	238.34	228.02	235.84	4,207	3,05,42,366.16	69,254
04-Dec-2025	235	237.16	231.01	236.02	2,846	1,82,79,549.23	39,657
05-Dec-2025	234	236.47	221	227.84	4,802	3,50,58,630.92	64,672
08-Dec-2025	226.93	226.93	215.14	221.05	5,853	4,35,56,925.29	86,865
09-Dec-2025	221.05	233.64	215.2	230.01	6,620	7,40,27,539.33	2,11,657
10-Dec-2025	228.89	235.5	223.83	227.36	4,594	3,92,52,181.63	57,936
11-Dec-2025	228	231.39	225.43	228.35	3,276	1,83,01,599.49	30,274