Ecos India Mobility & Hospitality Ltd

Ecos India Mobility & Hospitality Ltd Historical Data

NSEBSE

₹173.13

(-6.51%)

Feb 13, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

15/01/2026

To Date

15/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jan-2026	186.4	192	183.07	184.9	2,565	1,31,33,077.11	38,600
16-Jan-2026	185.81	186.64	182.9	183.82	1,843	79,58,960.28	19,013
19-Jan-2026	183	184	177.34	180.06	2,270	93,83,744.87	24,688
20-Jan-2026	179	180.84	172.35	174.75	2,840	1,31,48,055.49	34,239
21-Jan-2026	171.99	175.88	167.07	172.38	4,092	1,81,30,043.93	49,418
22-Jan-2026	175	192	175	187.46	10,891	18,73,72,441.39	7,32,389
23-Jan-2026	187	191.45	171.55	175.25	13,328	14,89,14,365.71	3,83,872
27-Jan-2026	174.9	175.25	169.17	173.09	6,054	3,93,52,971.86	1,04,346
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