Ecos India Mobility & Hospitality Ltd

Ecos India Mobility & Hospitality Ltd Historical Data

NSEBSE

₹137.9

(-0.28%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

01/04/2026

To Date

01/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	110.29	118.44	109.34	117.23	10,797	7,68,89,320.98	2,12,543
02-Apr-2026	114.29	119.9	110.55	118.72	6,440	5,43,80,570.68	1,54,682
06-Apr-2026	120.49	123.23	115.25	121.92	6,013	3,38,73,902.06	89,413
07-Apr-2026	120.99	128.14	119.3	124.72	4,942	4,10,30,562.57	1,08,918
08-Apr-2026	130	132.8	128.5	130.93	4,192	5,14,69,723.12	1,46,276
09-Apr-2026	130.93	133.5	124.52	127.05	4,839	4,37,85,158.24	1,46,410
10-Apr-2026	128.06	134.9	127.68	133.17	4,782	4,15,00,635.88	1,23,277
13-Apr-2026	128.49	136.13	126.1	131.98	3,760	3,19,82,357.96	85,029
15-Apr-2026	133.34	138.79	133.34	137.92	2,386	2,78,07,523.49	1,03,928
16-Apr-2026	139.75	143	137	139.75	3,493	3,18,37,146.29	99,358
17-Apr-2026	140.2	143.1	138.01	140.71	3,340	2,60,40,759.57	82,156
20-Apr-2026	141.1	154.78	136.5	146.86	10,180	11,87,40,209.56	2,59,220
21-Apr-2026	148.78	151.8	143.01	143.99	3,408	4,16,62,628.78	1,38,685
22-Apr-2026	144.5	145.89	141.68	143.99	3,098	2,12,81,365.9	71,281
23-Apr-2026	143.4	143.7	139.01	139.93	2,344	1,75,05,736.32	60,005
24-Apr-2026	139.93	140.92	134	134.82	2,772	2,20,29,630.17	81,558
27-Apr-2026	135	142.36	135	141.09	2,500	2,05,78,569.58	68,510
28-Apr-2026	143.9	143.9	137.18	138.97	2,197	2,29,85,382.46	90,088
29-Apr-2026	141	145.74	137.55	138.29	3,187	3,95,87,883.01	1,18,560
30-Apr-2026	138.98	139.19	135.51	137.9	1,713	1,10,51,208.38	32,365