Ecoplast Limited (BOM:526703)
India
· Delayed Price · Currency is INR 427.10
-1.35 (-0.32%)
At close: Mar 9, 2026
Ecoplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 405.00 | 436.80 | 405.00 | 427.10 | 427.10 | -0.32% | 160 |
| Mar 6, 2026 | 427.75 | 444.80 | 425.60 | 428.45 | 428.45 | 0.66% | 67 |
| Mar 5, 2026 | 433.10 | 433.10 | 423.15 | 425.65 | 425.65 | -1.70% | 460 |
| Mar 4, 2026 | 431.60 | 449.00 | 431.60 | 433.00 | 433.00 | -7.33% | 604 |
| Mar 2, 2026 | 424.50 | 469.65 | 424.50 | 467.25 | 467.25 | 3.50% | 353 |
| Feb 27, 2026 | 451.40 | 451.50 | 451.40 | 451.45 | 451.45 | 0.01% | 141 |
| Feb 25, 2026 | 460.05 | 460.05 | 446.15 | 451.40 | 451.40 | -4.67% | 216 |
| Feb 24, 2026 | 447.65 | 473.70 | 447.40 | 473.50 | 473.50 | 5.85% | 676 |
| Feb 23, 2026 | 454.85 | 457.95 | 445.00 | 447.35 | 447.35 | -1.75% | 57 |
| Feb 20, 2026 | 469.70 | 469.70 | 455.20 | 455.30 | 455.30 | -2.10% | 335 |
| Feb 19, 2026 | 466.25 | 466.25 | 465.05 | 465.05 | 465.05 | 0.98% | 116 |
| Feb 18, 2026 | 465.30 | 479.95 | 460.15 | 460.55 | 460.55 | -0.53% | 106 |
| Feb 17, 2026 | 470.00 | 470.00 | 463.00 | 463.00 | 463.00 | 0.72% | 50 |
| Feb 16, 2026 | 473.65 | 475.00 | 457.35 | 459.70 | 459.70 | -2.95% | 623 |
| Feb 13, 2026 | 479.00 | 479.00 | 470.05 | 473.65 | 473.65 | -1.48% | 221 |
| Feb 12, 2026 | 504.95 | 504.95 | 475.05 | 480.75 | 480.75 | -4.84% | 399 |
| Feb 11, 2026 | 460.00 | 523.00 | 460.00 | 505.20 | 505.20 | 8.66% | 964 |
| Feb 10, 2026 | 431.30 | 466.00 | 431.30 | 464.95 | 464.95 | 6.53% | 239 |
| Feb 9, 2026 | 442.00 | 445.05 | 429.10 | 436.45 | 436.45 | -1.94% | 141 |
| Feb 6, 2026 | 447.00 | 484.35 | 445.05 | 445.10 | 445.10 | 0.75% | 828 |
| Feb 5, 2026 | 440.25 | 445.00 | 440.05 | 441.80 | 441.80 | 1.46% | 413 |
| Feb 4, 2026 | 450.75 | 483.90 | 429.35 | 435.45 | 435.45 | -2.43% | 540 |
| Feb 3, 2026 | 489.95 | 489.95 | 444.45 | 446.30 | 446.30 | 3.14% | 225 |
| Feb 2, 2026 | 419.20 | 438.00 | 419.15 | 432.70 | 432.70 | 4.27% | 62 |
| Feb 1, 2026 | 419.00 | 420.05 | 415.00 | 415.00 | 415.00 | -0.95% | 283 |
| Jan 30, 2026 | 417.00 | 420.10 | 405.15 | 419.00 | 419.00 | -1.24% | 1,003 |
| Jan 29, 2026 | 425.00 | 435.75 | 417.05 | 424.25 | 424.25 | -1.41% | 360 |
| Jan 28, 2026 | 439.65 | 445.75 | 410.00 | 430.30 | 430.30 | -2.13% | 411 |
| Jan 27, 2026 | 462.05 | 468.80 | 430.10 | 439.65 | 439.65 | -4.63% | 661 |
| Jan 23, 2026 | 456.65 | 500.00 | 456.65 | 461.00 | 461.00 | -3.96% | 152 |
| Jan 22, 2026 | 475.05 | 499.70 | 470.25 | 480.00 | 480.00 | 1.05% | 128 |
| Jan 21, 2026 | 475.05 | 475.05 | 474.50 | 475.00 | 475.00 | 0.92% | 465 |
| Jan 20, 2026 | 480.75 | 480.75 | 460.60 | 470.65 | 470.65 | -1.98% | 414 |
| Jan 19, 2026 | 492.00 | 494.00 | 480.00 | 480.15 | 480.15 | -2.31% | 230 |
| Jan 16, 2026 | 467.10 | 491.75 | 467.10 | 491.50 | 491.50 | 2.08% | 63 |
| Jan 14, 2026 | 472.30 | 485.00 | 472.30 | 481.50 | 481.50 | 0.15% | 261 |
| Jan 13, 2026 | 481.10 | 481.10 | 480.80 | 480.80 | 480.80 | 0.01% | 412 |
| Jan 12, 2026 | 481.00 | 485.05 | 474.05 | 480.75 | 480.75 | -0.89% | 558 |
| Jan 9, 2026 | 462.20 | 503.40 | 462.10 | 485.05 | 485.05 | -2.72% | 741 |
| Jan 8, 2026 | 489.30 | 507.60 | 489.30 | 498.60 | 498.60 | 1.91% | 389 |
| Jan 7, 2026 | 499.25 | 508.70 | 486.05 | 489.25 | 489.25 | -0.04% | 1,477 |
| Jan 6, 2026 | 499.90 | 499.95 | 486.05 | 489.45 | 489.45 | -1.72% | 376 |
| Jan 5, 2026 | 490.00 | 500.90 | 490.00 | 498.00 | 498.00 | 1.22% | 115 |
| Jan 2, 2026 | 504.95 | 505.00 | 488.10 | 492.00 | 492.00 | -2.57% | 60 |
| Jan 1, 2026 | 490.00 | 508.40 | 490.00 | 505.00 | 505.00 | 3.74% | 163 |
| Dec 31, 2025 | 485.30 | 490.00 | 475.35 | 486.80 | 486.80 | 0.30% | 297 |
| Dec 30, 2025 | 487.05 | 498.50 | 470.10 | 485.35 | 485.35 | -0.69% | 433 |
| Dec 29, 2025 | 500.10 | 500.10 | 486.60 | 488.70 | 488.70 | -1.50% | 152 |
| Dec 26, 2025 | 501.05 | 505.95 | 496.05 | 496.15 | 496.15 | -0.77% | 2,319 |
| Dec 24, 2025 | 497.40 | 500.00 | 485.05 | 500.00 | 500.00 | 0.55% | 338 |
| Dec 23, 2025 | 480.15 | 507.90 | 480.15 | 497.25 | 497.25 | -2.03% | 239 |
| Dec 22, 2025 | 486.20 | 508.00 | 486.20 | 507.55 | 507.55 | 4.53% | 290 |
| Dec 19, 2025 | 480.00 | 508.00 | 480.00 | 485.55 | 485.55 | 0.11% | 2,724 |
| Dec 18, 2025 | 495.00 | 495.00 | 485.00 | 485.00 | 485.00 | -2.04% | 373 |
| Dec 17, 2025 | 495.15 | 500.00 | 495.00 | 495.10 | 495.10 | -0.01% | 783 |
| Dec 16, 2025 | 495.20 | 509.05 | 495.00 | 495.15 | 495.15 | -0.64% | 216 |
| Dec 15, 2025 | 509.90 | 509.90 | 495.25 | 498.35 | 498.35 | -2.28% | 92 |
| Dec 12, 2025 | 505.20 | 510.00 | 505.00 | 510.00 | 510.00 | - | 380 |
| Dec 11, 2025 | 503.25 | 510.00 | 485.70 | 510.00 | 510.00 | 1.34% | 744 |
| Dec 10, 2025 | 475.65 | 504.45 | 475.65 | 503.25 | 503.25 | -0.73% | 58 |
| Dec 9, 2025 | 459.20 | 510.00 | 459.20 | 506.95 | 506.95 | 9.85% | 1,073 |
| Dec 8, 2025 | 495.00 | 495.00 | 455.00 | 461.50 | 461.50 | -7.70% | 2,353 |
| Dec 5, 2025 | 497.05 | 500.00 | 497.05 | 500.00 | 500.00 | 0.10% | 38 |
| Dec 4, 2025 | 493.95 | 507.45 | 493.95 | 499.50 | 499.50 | 1.77% | 256 |
| Dec 3, 2025 | 494.00 | 494.00 | 480.65 | 490.80 | 490.80 | -1.71% | 138 |
| Dec 2, 2025 | 499.40 | 499.40 | 487.45 | 499.35 | 499.35 | 2.83% | 156 |
| Dec 1, 2025 | 490.00 | 490.00 | 484.40 | 485.60 | 485.60 | -2.31% | 608 |
| Nov 28, 2025 | 482.90 | 503.00 | 480.10 | 497.10 | 497.10 | 2.94% | 320 |
| Nov 27, 2025 | 494.05 | 494.05 | 482.35 | 482.90 | 482.90 | -2.41% | 375 |
| Nov 26, 2025 | 495.00 | 505.00 | 483.95 | 494.85 | 494.85 | -0.04% | 591 |
| Nov 25, 2025 | 497.40 | 500.00 | 495.00 | 495.05 | 495.05 | -0.48% | 58 |
| Nov 24, 2025 | 499.95 | 499.95 | 497.45 | 497.45 | 497.45 | -0.01% | 699 |
| Nov 21, 2025 | 505.95 | 520.00 | 497.10 | 497.50 | 497.50 | -1.38% | 591 |
| Nov 20, 2025 | 495.00 | 507.95 | 495.00 | 504.45 | 504.45 | 1.13% | 210 |
| Nov 19, 2025 | 490.05 | 504.00 | 490.05 | 498.80 | 498.80 | -0.58% | 400 |
| Nov 18, 2025 | 500.00 | 507.00 | 495.00 | 501.70 | 501.70 | 1.03% | 315 |
| Nov 17, 2025 | 496.50 | 497.10 | 496.50 | 496.60 | 496.60 | 0.04% | 118 |
| Nov 14, 2025 | 494.05 | 509.95 | 494.05 | 496.40 | 496.40 | -1.56% | 1,017 |
| Nov 13, 2025 | 505.05 | 508.90 | 497.50 | 504.25 | 504.25 | 0.64% | 2,335 |
| Nov 12, 2025 | 510.05 | 513.80 | 500.00 | 501.05 | 501.05 | -2.66% | 1,886 |
| Nov 11, 2025 | 507.50 | 521.00 | 507.50 | 514.75 | 514.75 | -1.74% | 659 |
| Nov 10, 2025 | 537.45 | 537.45 | 516.55 | 523.85 | 523.85 | 1.50% | 336 |
| Nov 7, 2025 | 513.80 | 519.00 | 506.00 | 516.10 | 516.10 | -0.06% | 1,419 |
| Nov 6, 2025 | 519.55 | 519.75 | 510.05 | 516.40 | 516.40 | -0.56% | 369 |
| Nov 4, 2025 | 529.50 | 529.50 | 519.30 | 519.30 | 519.30 | -2.38% | 189 |
| Nov 3, 2025 | 534.00 | 534.00 | 518.20 | 531.95 | 531.95 | 2.30% | 426 |
| Oct 31, 2025 | 516.55 | 520.05 | 516.55 | 520.00 | 520.00 | - | 54 |
| Oct 30, 2025 | 515.05 | 535.00 | 515.05 | 520.00 | 520.00 | -0.49% | 2,350 |
| Oct 29, 2025 | 522.05 | 528.00 | 515.05 | 522.55 | 522.55 | 0.11% | 98 |
| Oct 28, 2025 | 530.00 | 531.70 | 517.05 | 521.95 | 521.95 | -2.69% | 1,213 |
| Oct 27, 2025 | 535.05 | 536.50 | 525.05 | 536.40 | 536.40 | -0.67% | 221 |
| Oct 24, 2025 | 533.90 | 540.00 | 516.00 | 540.00 | 540.00 | 2.95% | 2,397 |
| Oct 23, 2025 | 530.20 | 538.95 | 524.25 | 524.55 | 524.55 | -3.45% | 365 |
| Oct 21, 2025 | 529.00 | 555.55 | 500.00 | 543.30 | 543.30 | 4.43% | 1,662 |
| Oct 20, 2025 | 522.85 | 529.95 | 519.90 | 520.25 | 520.25 | 2.68% | 1,490 |
| Oct 17, 2025 | 504.95 | 554.95 | 499.15 | 506.65 | 506.65 | 1.71% | 3,955 |
| Oct 16, 2025 | 495.00 | 503.00 | 495.00 | 498.15 | 498.15 | 0.64% | 867 |
| Oct 15, 2025 | 493.05 | 504.90 | 493.05 | 495.00 | 495.00 | 0.68% | 82 |
| Oct 14, 2025 | 495.05 | 504.80 | 490.15 | 491.65 | 491.65 | -0.69% | 214 |
| Oct 13, 2025 | 490.05 | 505.00 | 490.00 | 495.05 | 495.05 | -1.31% | 997 |