ECOS (India) Mobility & Hospitality Limited ECOSMOBLTY
NSE · India · Finance
INR 105.53+0.80 (+0.76%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 105.01 | +0.27% | INR 106.50 | INR 106.50 | INR 102.00 | 40.43K |
| 2026-09-30 | INR 104.73 | -0.32% | INR 106.58 | INR 107.01 | INR 104.10 | 35.33K |
| 2026-09-29 | INR 105.07 | -1.21% | INR 107.30 | INR 107.30 | INR 104.10 | 47.95K |
| 2026-09-28 | INR 106.36 | -1.90% | INR 107.05 | INR 110.96 | INR 105.82 | 83.71K |
| 2026-09-25 | INR 108.42 | +0.35% | INR 108.13 | INR 109.42 | INR 106.50 | 39.23K |
| 2026-09-24 | INR 108.04 | -0.98% | INR 109.00 | INR 110.74 | INR 107.00 | 33.06K |
| 2026-09-23 | INR 109.11 | +0.45% | INR 108.80 | INR 112.00 | INR 108.00 | 41.29K |
| 2026-09-22 | INR 108.62 | -0.89% | INR 109.67 | INR 111.18 | INR 108.00 | 34.84K |
| 2026-09-21 | INR 109.60 | +1.37% | INR 109.00 | INR 110.00 | INR 107.62 | 42.62K |
| 2026-09-18 | INR 108.12 | +1.15% | INR 107.45 | INR 108.50 | INR 106.50 | 30.64K |
| 2026-09-17 | INR 106.89 | +0.49% | INR 106.80 | INR 108.47 | INR 106.40 | 46.83K |
| 2026-09-16 | INR 106.37 | -1.02% | INR 106.21 | INR 108.19 | INR 105.29 | 45.90K |
| 2026-09-15 | INR 107.47 | -3.77% | INR 112.47 | INR 112.91 | INR 106.00 | 96.78K |
| 2026-09-11 | INR 111.68 | -0.04% | INR 111.00 | INR 112.98 | INR 109.82 | 36.41K |
| 2026-09-10 | INR 111.73 | +0.26% | INR 111.97 | INR 112.99 | INR 111.10 | 36.27K |
| 2026-09-09 | INR 111.44 | -0.38% | INR 111.87 | INR 112.56 | INR 110.49 | 40.65K |
| 2026-09-08 | INR 111.87 | +0.11% | INR 112.68 | INR 113.50 | INR 111.50 | 40.80K |
| 2026-09-07 | INR 111.75 | -1.58% | INR 116.40 | INR 116.40 | INR 111.30 | 72.91K |
| 2026-09-04 | INR 113.54 | -0.34% | INR 113.93 | INR 115.90 | INR 112.13 | 79.33K |
| 2026-09-03 | INR 113.93 | -0.75% | INR 117.90 | INR 117.90 | INR 113.22 | 111.47K |
| 2026-09-02 | INR 114.79 | -0.32% | INR 114.05 | INR 124.19 | INR 112.50 | 438.55K |
| 2026-09-01 | INR 115.16 | +0.90% | INR 114.98 | INR 115.80 | INR 113.90 | 58.48K |
| 2026-08-31 | INR 114.13 | +0.65% | INR 115.00 | INR 117.39 | INR 113.42 | 136.21K |
| 2026-08-28 | INR 113.39 | -0.61% | INR 112.80 | INR 114.90 | INR 112.80 | 28.13K |
| 2026-08-27 | INR 114.09 | +2.21% | INR 112.48 | INR 115.00 | INR 112.20 | 78.50K |
| 2026-08-26 | INR 111.62 | +0.96% | INR 111.97 | INR 112.47 | INR 110.50 | 21.34K |
| 2026-08-25 | INR 110.56 | -0.54% | INR 111.89 | INR 112.98 | INR 110.10 | 29.93K |
| 2026-08-24 | INR 111.16 | +1.22% | INR 111.05 | INR 114.40 | INR 109.82 | 86.86K |
| 2026-08-21 | INR 109.82 | -2.22% | INR 112.31 | INR 113.46 | INR 107.30 | 154.03K |
| 2026-08-20 | INR 112.31 | -0.12% | INR 112.45 | INR 114.75 | INR 111.50 | 67.28K |
| 2026-08-19 | INR 112.45 | -0.12% | INR 113.79 | INR 114.95 | INR 111.50 | 55.97K |
| 2026-08-18 | INR 112.58 | -3.77% | INR 116.99 | INR 117.70 | INR 112.40 | 140.99K |
| 2026-08-17 | INR 116.99 | -2.72% | INR 120.26 | INR 120.96 | INR 116.50 | 58.19K |
| 2026-08-14 | INR 120.26 | +0.65% | INR 115.06 | INR 123.00 | INR 113.51 | 180.59K |
| 2026-08-13 | INR 119.48 | -4.99% | INR 122.30 | INR 124.85 | INR 119.48 | 178.62K |
| 2026-08-12 | INR 125.76 | -4.99% | INR 129.12 | INR 132.40 | INR 125.76 | 117.26K |
| 2026-08-11 | INR 132.37 | +0.62% | INR 130.00 | INR 134.00 | INR 129.56 | 13.12K |
| 2026-08-10 | INR 131.55 | +1.61% | INR 129.37 | INR 133.80 | INR 128.00 | 41.04K |
| 2026-08-07 | INR 129.46 | -1.66% | INR 131.64 | INR 134.00 | INR 126.00 | 48.70K |
| 2026-08-06 | INR 131.64 | -1.18% | INR 133.21 | INR 135.44 | INR 129.20 | 32.33K |
| 2026-08-05 | INR 133.21 | -0.23% | INR 135.50 | INR 135.90 | INR 132.00 | 29.34K |
| 2026-08-04 | INR 133.52 | -1.24% | INR 136.89 | INR 137.00 | INR 132.00 | 32.05K |
| 2026-08-03 | INR 135.20 | +0.54% | INR 137.70 | INR 137.81 | INR 131.05 | 33.51K |
| 2026-07-31 | INR 134.48 | -0.31% | INR 134.90 | INR 136.50 | INR 133.00 | 41.29K |
| 2026-07-30 | INR 134.90 | +2.26% | INR 132.70 | INR 136.00 | INR 129.06 | 52.56K |
| 2026-07-29 | INR 131.92 | +1.54% | INR 130.56 | INR 133.00 | INR 128.00 | 24.22K |
| 2026-07-28 | INR 129.92 | -1.18% | INR 131.47 | INR 132.00 | INR 128.51 | 67.48K |
| 2026-07-27 | INR 131.47 | +3.60% | INR 128.60 | INR 132.95 | INR 127.00 | 83.53K |
| 2026-07-24 | INR 126.90 | -0.17% | INR 125.02 | INR 129.00 | INR 123.10 | 31.56K |
| 2026-07-23 | INR 127.12 | -1.75% | INR 128.08 | INR 131.99 | INR 125.10 | 23.06K |
| 2026-07-22 | INR 129.38 | -0.43% | INR 130.58 | INR 132.00 | INR 128.00 | 16.48K |
| 2026-07-21 | INR 129.94 | -1.16% | INR 132.77 | INR 133.49 | INR 129.00 | 20.71K |
| 2026-07-20 | INR 131.46 | -0.96% | INR 132.74 | INR 133.90 | INR 130.00 | 9.46K |
| 2026-07-17 | INR 132.74 | -2.41% | INR 135.00 | INR 135.00 | INR 131.00 | 31.73K |
| 2026-07-16 | INR 136.02 | +1.09% | INR 138.80 | INR 139.80 | INR 135.00 | 69.80K |
| 2026-07-15 | INR 134.56 | +4.99% | INR 129.95 | INR 134.56 | INR 126.55 | 72.44K |
| 2026-07-14 | INR 128.16 | -0.44% | INR 127.05 | INR 130.00 | INR 127.05 | 17.39K |
| 2026-07-13 | INR 128.73 | -0.49% | INR 128.70 | INR 129.95 | INR 126.00 | 17.17K |
| 2026-07-10 | INR 129.36 | +2.16% | INR 127.05 | INR 130.00 | INR 126.00 | 54.17K |
| 2026-07-09 | INR 126.62 | -0.17% | INR 127.00 | INR 131.00 | INR 124.00 | 104.39K |
| 2026-07-08 | INR 126.83 | -3.21% | INR 131.00 | INR 133.80 | INR 124.50 | 66.83K |
| 2026-07-07 | INR 131.04 | -2.26% | INR 133.90 | INR 136.00 | INR 130.50 | 68.55K |
| 2026-07-06 | INR 134.07 | -2.71% | INR 138.50 | INR 139.00 | INR 131.00 | 33.28K |
| 2026-07-03 | INR 137.80 | -0.28% | INR 143.05 | INR 143.05 | INR 137.00 | 49.45K |
| 2026-07-02 | INR 138.19 | +5.00% | INR 133.00 | INR 138.19 | INR 130.00 | 94.11K |
| 2026-07-01 | INR 131.61 | +1.10% | INR 128.88 | INR 134.00 | INR 128.01 | 41.83K |
| 2026-06-30 | INR 130.18 | -0.73% | INR 131.14 | INR 132.00 | INR 127.40 | 19.30K |
| 2026-06-29 | INR 131.14 | -1.83% | INR 133.59 | INR 134.00 | INR 130.00 | 20.85K |
| 2026-06-26 | INR 133.59 | 0.00% | INR 133.59 | INR 133.59 | INR 133.59 | 0 |
| 2026-06-25 | INR 133.59 | -0.94% | INR 135.92 | INR 135.92 | INR 131.00 | 24.71K |
| 2026-06-24 | INR 134.86 | +1.58% | INR 132.76 | INR 135.99 | INR 130.00 | 23.80K |
| 2026-06-23 | INR 132.76 | -2.32% | INR 133.83 | INR 138.25 | INR 131.25 | 39.44K |
| 2026-06-22 | INR 135.91 | -0.58% | INR 136.70 | INR 141.00 | INR 133.50 | 42.18K |
| 2026-06-19 | INR 136.70 | -0.67% | INR 137.62 | INR 137.62 | INR 132.00 | 52.97K |
| 2026-06-18 | INR 137.62 | +4.92% | INR 131.49 | INR 137.72 | INR 131.49 | 94.93K |
| 2026-06-17 | INR 131.17 | -0.74% | INR 131.49 | INR 132.00 | INR 128.00 | 37.99K |
| 2026-06-16 | INR 132.15 | +0.52% | INR 134.49 | INR 134.49 | INR 124.90 | 43.57K |
| 2026-06-15 | INR 131.47 | +4.99% | INR 127.50 | INR 131.48 | INR 126.55 | 63.62K |
| 2026-06-12 | INR 125.22 | +1.31% | INR 125.99 | INR 126.00 | INR 123.60 | 35.81K |
| 2026-06-11 | INR 123.60 | -1.76% | INR 126.19 | INR 126.19 | INR 122.00 | 25.08K |
| 2026-06-10 | INR 125.82 | -0.25% | INR 127.85 | INR 127.85 | INR 125.00 | 27.13K |
| 2026-06-09 | INR 126.14 | +0.56% | INR 127.00 | INR 128.30 | INR 122.50 | 42.70K |
| 2026-06-08 | INR 125.44 | -0.06% | INR 124.00 | INR 127.97 | INR 122.20 | 30.83K |
| 2026-06-05 | INR 125.51 | -0.40% | INR 126.89 | INR 129.00 | INR 123.99 | 44.56K |
| 2026-06-04 | INR 126.01 | +3.10% | INR 120.10 | INR 128.20 | INR 120.10 | 73.99K |
| 2026-06-03 | INR 122.22 | -4.74% | INR 125.80 | INR 128.30 | INR 121.89 | 117.67K |
| 2026-06-02 | INR 128.30 | -5.00% | INR 135.00 | INR 136.99 | INR 128.30 | 171.27K |
| 2026-06-01 | INR 135.05 | -2.06% | INR 132.00 | INR 144.00 | INR 131.55 | 134.06K |
| 2026-05-29 | INR 137.89 | -11.35% | INR 150.00 | INR 162.80 | INR 124.44 | 1.53M |
| 2026-05-28 | INR 155.55 | 0.00% | INR 155.55 | INR 155.55 | INR 155.55 | 0 |