Ecos India Mobility & Hospitality Ltd

Ecos India Mobility & Hospitality Ltd Historical Data

NSEBSE

₹198.05

(-0.34%)

Jan 1, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

01/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
12-Dec-2025	227.56	231.32	225.52	229.82	3,072	4,29,85,444.39	1,32,155
15-Dec-2025	227.87	228	223.25	225.19	5,507	4,56,16,049.95	1,31,987
16-Dec-2025	225.79	225.79	221	224.37	13,538	4,05,29,023.75	1,19,378
17-Dec-2025	224.01	225.49	212.1	215.1	5,449	3,89,34,171.18	45,926
18-Dec-2025	215.44	223.65	210.65	219.94	11,007	10,01,88,071.66	1,88,641
19-Dec-2025	219.22	222.25	215.3	217.95	4,315	3,51,82,412.15	60,434
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