Ecoplast Limited (BOM:526703)
India
· Delayed Price · Currency is INR 470.65
-5.15 (-1.08%)
At close: Apr 29, 2026
Ecoplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 484.50 | 484.90 | 464.05 | 470.65 | 470.65 | -1.08% | 224 |
| Apr 28, 2026 | 464.00 | 484.00 | 464.00 | 475.80 | 475.80 | -2.03% | 393 |
| Apr 27, 2026 | 487.50 | 487.50 | 472.50 | 485.65 | 485.65 | 0.76% | 483 |
| Apr 24, 2026 | 484.40 | 484.40 | 464.05 | 482.00 | 482.00 | 3.47% | 207 |
| Apr 23, 2026 | 470.50 | 470.50 | 465.85 | 465.85 | 465.85 | -1.09% | 184 |
| Apr 22, 2026 | 475.00 | 489.90 | 463.20 | 471.00 | 471.00 | -2.34% | 276 |
| Apr 21, 2026 | 484.95 | 490.00 | 471.05 | 482.30 | 482.30 | -1.47% | 503 |
| Apr 20, 2026 | 477.90 | 490.00 | 470.00 | 489.50 | 489.50 | 1.42% | 278 |
| Apr 17, 2026 | 469.95 | 484.95 | 469.95 | 482.65 | 482.65 | 2.67% | 196 |
| Apr 16, 2026 | 468.60 | 470.10 | 464.00 | 470.10 | 470.10 | 0.84% | 180 |
| Apr 15, 2026 | 465.00 | 477.95 | 465.00 | 466.20 | 466.20 | 2.72% | 93 |
| Apr 13, 2026 | 456.10 | 475.00 | 434.25 | 453.85 | 453.85 | -6.45% | 566 |
| Apr 10, 2026 | 471.95 | 485.15 | 471.95 | 485.15 | 485.15 | 2.79% | 214 |
| Apr 9, 2026 | 469.95 | 490.00 | 468.00 | 472.00 | 472.00 | 5.81% | 1,906 |
| Apr 8, 2026 | 494.00 | 494.00 | 444.15 | 446.10 | 446.10 | 3.01% | 294 |
| Apr 7, 2026 | 428.00 | 449.00 | 428.00 | 433.05 | 433.05 | -0.81% | 553 |
| Apr 6, 2026 | 430.00 | 464.00 | 430.00 | 436.60 | 436.60 | 2.60% | 42 |
| Apr 2, 2026 | 443.95 | 444.00 | 402.35 | 425.55 | 425.55 | 0.83% | 326 |
| Apr 1, 2026 | 402.20 | 422.05 | 402.20 | 422.05 | 422.05 | 5.43% | 143 |
| Mar 30, 2026 | 434.00 | 437.00 | 392.10 | 400.30 | 400.30 | -6.95% | 2,334 |
| Mar 27, 2026 | 450.25 | 484.95 | 428.00 | 430.20 | 430.20 | -10.14% | 1,308 |
| Mar 25, 2026 | 477.85 | 479.00 | 477.85 | 478.75 | 478.75 | 8.34% | 5 |
| Mar 24, 2026 | 440.40 | 459.95 | 440.30 | 441.90 | 441.90 | 0.90% | 3,425 |
| Mar 23, 2026 | 457.05 | 482.85 | 430.10 | 437.95 | 437.95 | -9.45% | 603 |
| Mar 20, 2026 | 511.95 | 511.95 | 481.20 | 483.65 | 483.65 | 0.39% | 1,901 |
| Mar 19, 2026 | 499.00 | 499.10 | 480.30 | 481.75 | 481.75 | -3.48% | 1,726 |
| Mar 18, 2026 | 508.50 | 508.50 | 476.05 | 499.10 | 499.10 | -1.93% | 826 |
| Mar 17, 2026 | 484.00 | 512.00 | 471.25 | 508.90 | 508.90 | 5.08% | 2,650 |
| Mar 16, 2026 | 441.00 | 513.00 | 440.00 | 484.30 | 484.30 | 11.72% | 1,017 |
| Mar 13, 2026 | 429.20 | 448.05 | 429.15 | 433.50 | 433.50 | 1.13% | 1,110 |
| Mar 12, 2026 | 438.00 | 438.75 | 428.65 | 428.65 | 428.65 | -2.30% | 1,113 |
| Mar 11, 2026 | 428.00 | 438.80 | 422.50 | 438.75 | 438.75 | 3.83% | 278 |
| Mar 10, 2026 | 436.25 | 436.25 | 422.50 | 422.55 | 422.55 | -1.07% | 1,512 |
| 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 |