Ecos India Mobility & Hospitality Ltd

Ecos India Mobility & Hospitality Ltd Historical Data

NSEBSE

₹152.57

(0.47%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

27/01/2026

To Date

27/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	172.8	176.3	172.13	174.81	2,610	1,40,48,888.14	35,798
29-Jan-2026	175	178.2	169.35	176.49	3,421	2,09,13,445.93	60,552
30-Jan-2026	177	209	172.62	190.42	39,968	54,21,45,311.85	4,87,490
01-Feb-2026	193.28	199.65	186.54	196.6	5,053	3,59,34,711.01	70,669
02-Feb-2026	196.47	196.99	189.1	191.91	3,450	1,92,37,903.25	37,428
03-Feb-2026	206	206	194.4	198.09	3,627	4,07,75,094.27	1,23,092
04-Feb-2026	197.3	200	193.65	198.08	3,215	5,08,43,460.73	1,81,852
05-Feb-2026	200	217.5	198.08	205.82	17,590	32,25,25,650.64	4,83,579
06-Feb-2026	208.91	213.99	207.65	209.11	6,692	8,81,09,002.6	1,99,938
09-Feb-2026	211	211.62	206	208.55	4,626	12,27,34,585.93	4,18,056
10-Feb-2026	208.85	213	205.21	210.82	5,051	6,51,33,075.14	1,94,913
11-Feb-2026	212.39	212.88	190.33	194.52	13,572	13,62,84,945.81	2,46,778
12-Feb-2026	195.9	195.9	183.82	185.19	7,322	7,01,68,700.1	1,25,575
13-Feb-2026	185	185	171.5	173.13	7,279	5,57,52,004.41	1,72,861
16-Feb-2026	173.99	174.34	170.05	170.67	3,367	1,82,63,111.75	47,716
17-Feb-2026	172	172	168.49	170.45	6,835	2,92,78,817.31	82,345
18-Feb-2026	171	171.09	161.12	161.79	10,262	7,41,31,801.68	2,33,536
19-Feb-2026	161.79	168.64	160.98	162.65	8,699	6,43,08,850.45	1,57,082
20-Feb-2026	163.7	163.95	157.46	158.13	7,100	4,57,67,633.23	1,55,188
23-Feb-2026	159.5	161.34	155.43	159.57	5,747	4,45,11,647.85	1,12,431
24-Feb-2026	160	160.06	151.46	152.87	5,472	3,15,04,321.9	1,06,261
25-Feb-2026	153.7	154.89	148.25	148.84	6,960	5,69,98,222.84	2,50,137
26-Feb-2026	149.99	154.86	147.76	151.85	9,310	9,77,46,024.94	3,91,545