Econo Trade (India) Limited (BOM:538708)
India
· Delayed Price · Currency is INR 7.79
+0.36 (4.85%)
At close: Apr 28, 2026
Econo Trade (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.58 | 8.74 | 7.52 | 7.61 | 7.61 | -2.31% | 10,644 |
| Apr 28, 2026 | 7.26 | 8.00 | 7.26 | 7.79 | 7.79 | 4.85% | 9,382 |
| Apr 27, 2026 | 7.35 | 8.14 | 7.07 | 7.43 | 7.43 | 1.09% | 14,516 |
| Apr 24, 2026 | 7.30 | 7.67 | 7.28 | 7.35 | 7.35 | -3.67% | 2,773 |
| Apr 23, 2026 | 6.93 | 7.69 | 6.93 | 7.63 | 7.63 | -0.78% | 2,040 |
| Apr 22, 2026 | 7.86 | 7.86 | 7.31 | 7.69 | 7.69 | -2.41% | 4,455 |
| Apr 21, 2026 | 7.99 | 7.99 | 7.42 | 7.88 | 7.88 | 2.34% | 2,354 |
| Apr 20, 2026 | 7.47 | 8.14 | 7.16 | 7.70 | 7.70 | 1.99% | 15,022 |
| Apr 17, 2026 | 7.64 | 7.64 | 7.50 | 7.55 | 7.55 | -2.33% | 3,748 |
| Apr 16, 2026 | 7.86 | 7.86 | 7.55 | 7.73 | 7.73 | 2.66% | 1,075 |
| Apr 15, 2026 | 7.00 | 7.98 | 7.00 | 7.53 | 7.53 | 4.58% | 14,669 |
| Apr 13, 2026 | 7.00 | 7.25 | 6.58 | 7.20 | 7.20 | 0.28% | 3,094 |
| Apr 10, 2026 | 7.30 | 7.30 | 6.94 | 7.18 | 7.18 | 0.42% | 4,732 |
| Apr 9, 2026 | 7.04 | 7.48 | 7.04 | 7.15 | 7.15 | 0.14% | 5,258 |
| Apr 8, 2026 | 7.20 | 7.44 | 7.04 | 7.14 | 7.14 | 1.13% | 3,234 |
| Apr 7, 2026 | 6.85 | 7.30 | 6.67 | 7.06 | 7.06 | 2.32% | 23,711 |
| Apr 6, 2026 | 6.74 | 6.90 | 6.52 | 6.90 | 6.90 | 0.73% | 5,007 |
| Apr 2, 2026 | 6.68 | 6.86 | 6.40 | 6.85 | 6.85 | 3.01% | 4,882 |
| Apr 1, 2026 | 6.24 | 6.73 | 6.24 | 6.65 | 6.65 | 6.74% | 2,096 |
| Mar 30, 2026 | 6.62 | 7.34 | 6.05 | 6.23 | 6.23 | -6.32% | 13,147 |
| Mar 27, 2026 | 6.16 | 6.70 | 6.16 | 6.65 | 6.65 | -1.34% | 34,823 |
| Mar 25, 2026 | 6.61 | 6.75 | 6.20 | 6.74 | 6.74 | 1.97% | 3,009 |
| Mar 24, 2026 | 7.39 | 7.39 | 5.99 | 6.61 | 6.61 | 0.46% | 22,431 |
| Mar 23, 2026 | 6.87 | 6.87 | 6.14 | 6.58 | 6.58 | -3.94% | 8,858 |
| Mar 20, 2026 | 6.55 | 7.09 | 6.09 | 6.85 | 6.85 | 4.58% | 7,730 |
| Mar 19, 2026 | 6.84 | 6.84 | 6.51 | 6.55 | 6.55 | -3.82% | 1,558 |
| Mar 18, 2026 | 6.57 | 6.90 | 6.57 | 6.81 | 6.81 | 3.65% | 1,392 |
| Mar 17, 2026 | 6.72 | 6.79 | 6.34 | 6.57 | 6.57 | -3.24% | 3,953 |
| Mar 16, 2026 | 6.92 | 6.94 | 6.34 | 6.79 | 6.79 | -2.16% | 4,463 |
| Mar 13, 2026 | 7.14 | 7.14 | 6.40 | 6.94 | 6.94 | 1.17% | 1,570 |
| Mar 12, 2026 | 7.15 | 7.15 | 6.23 | 6.86 | 6.86 | -4.06% | 15,090 |
| Mar 11, 2026 | 7.15 | 7.15 | 6.71 | 7.15 | 7.15 | - | 714 |
| Mar 10, 2026 | 7.20 | 7.20 | 6.54 | 7.15 | 7.15 | -0.97% | 642 |
| Mar 9, 2026 | 7.80 | 7.80 | 6.73 | 7.22 | 7.22 | 1.69% | 1,107 |
| Mar 6, 2026 | 7.16 | 7.64 | 6.98 | 7.10 | 7.10 | -0.84% | 1,507 |
| Mar 5, 2026 | 6.99 | 8.00 | 6.98 | 7.16 | 7.16 | 1.13% | 9,063 |
| Mar 4, 2026 | 6.34 | 7.50 | 6.34 | 7.08 | 7.08 | -1.39% | 4,842 |
| Mar 2, 2026 | 7.99 | 7.99 | 6.85 | 7.18 | 7.18 | -0.83% | 14,152 |
| Feb 27, 2026 | 7.40 | 7.40 | 7.01 | 7.24 | 7.24 | -2.56% | 1,249 |
| Feb 26, 2026 | 7.57 | 7.57 | 7.40 | 7.43 | 7.43 | 2.20% | 567 |
| Feb 25, 2026 | 7.67 | 7.67 | 6.73 | 7.27 | 7.27 | -0.68% | 16,473 |
| Feb 24, 2026 | 7.74 | 7.77 | 7.21 | 7.32 | 7.32 | -2.92% | 4,204 |
| Feb 23, 2026 | 7.55 | 7.67 | 7.10 | 7.54 | 7.54 | -0.53% | 2,343 |
| Feb 20, 2026 | 8.50 | 8.50 | 7.28 | 7.58 | 7.58 | -0.39% | 36,316 |
| Feb 19, 2026 | 7.65 | 7.68 | 7.27 | 7.61 | 7.61 | -0.39% | 2,662 |
| Feb 18, 2026 | 7.91 | 7.91 | 7.17 | 7.64 | 7.64 | -3.41% | 6,494 |
| Feb 17, 2026 | 8.85 | 8.85 | 7.72 | 7.91 | 7.91 | -0.88% | 3,491 |
| Feb 16, 2026 | 7.68 | 8.80 | 7.34 | 7.98 | 7.98 | 3.91% | 25,304 |
| Feb 13, 2026 | 7.44 | 7.95 | 7.14 | 7.68 | 7.68 | 2.26% | 4,976 |
| Feb 12, 2026 | 8.08 | 8.08 | 7.40 | 7.51 | 7.51 | -5.18% | 1,439 |
| Feb 11, 2026 | 7.70 | 8.00 | 7.23 | 7.92 | 7.92 | 5.60% | 10,649 |
| Feb 10, 2026 | 7.50 | 7.80 | 7.20 | 7.50 | 7.50 | 2.04% | 5,366 |
| Feb 9, 2026 | 6.75 | 7.35 | 6.75 | 7.35 | 7.35 | 3.96% | 25,641 |
| Feb 6, 2026 | 7.30 | 7.30 | 6.80 | 7.07 | 7.07 | -0.42% | 17,027 |
| Feb 5, 2026 | 7.20 | 7.20 | 6.90 | 7.10 | 7.10 | -0.14% | 3,305 |
| Feb 4, 2026 | 7.00 | 7.15 | 6.65 | 7.11 | 7.11 | 2.01% | 21,269 |
| Feb 3, 2026 | 6.99 | 7.15 | 6.57 | 6.97 | 6.97 | 1.31% | 10,258 |
| Feb 2, 2026 | 6.92 | 6.92 | 6.36 | 6.88 | 6.88 | 1.47% | 4,585 |
| Feb 1, 2026 | 7.09 | 7.09 | 6.66 | 6.78 | 6.78 | -0.88% | 3,705 |
| Jan 30, 2026 | 6.30 | 6.90 | 6.30 | 6.84 | 6.84 | 3.79% | 6,892 |
| Jan 29, 2026 | 6.82 | 6.82 | 6.35 | 6.59 | 6.59 | -3.37% | 10,027 |
| Jan 28, 2026 | 6.77 | 6.98 | 6.10 | 6.82 | 6.82 | 2.71% | 7,393 |
| Jan 27, 2026 | 6.95 | 6.95 | 6.33 | 6.64 | 6.64 | 1.22% | 5,759 |
| Jan 23, 2026 | 6.25 | 6.79 | 6.25 | 6.56 | 6.56 | 0.46% | 1,024 |
| Jan 22, 2026 | 6.27 | 6.67 | 6.27 | 6.53 | 6.53 | 4.15% | 3,271 |
| Jan 21, 2026 | 6.93 | 6.93 | 6.01 | 6.27 | 6.27 | -5.57% | 20,798 |
| Jan 20, 2026 | 6.57 | 6.67 | 6.57 | 6.64 | 6.64 | 0.91% | 3,194 |
| Jan 19, 2026 | 6.05 | 6.90 | 6.05 | 6.58 | 6.58 | -3.38% | 3,879 |
| Jan 16, 2026 | 6.80 | 6.93 | 6.40 | 6.81 | 6.81 | 0.59% | 2,293 |
| Jan 14, 2026 | 6.30 | 6.97 | 6.30 | 6.77 | 6.77 | 1.50% | 1,221 |
| Jan 13, 2026 | 6.76 | 6.76 | 6.56 | 6.67 | 6.67 | -1.33% | 2,064 |
| Jan 12, 2026 | 6.99 | 6.99 | 6.17 | 6.76 | 6.76 | -1.74% | 2,681 |
| Jan 9, 2026 | 7.01 | 7.01 | 6.64 | 6.88 | 6.88 | -1.43% | 1,862 |
| Jan 8, 2026 | 6.90 | 7.08 | 6.80 | 6.98 | 6.98 | 1.16% | 2,439 |
| Jan 7, 2026 | 6.93 | 6.94 | 6.81 | 6.90 | 6.90 | - | 2,101 |
| Jan 6, 2026 | 7.08 | 7.08 | 6.73 | 6.90 | 6.90 | -0.58% | 1,403 |
| Jan 5, 2026 | 7.27 | 7.27 | 6.61 | 6.94 | 6.94 | 0.29% | 5,688 |
| Jan 2, 2026 | 6.89 | 6.95 | 6.63 | 6.92 | 6.92 | 0.58% | 3,565 |
| Jan 1, 2026 | 6.77 | 6.96 | 6.61 | 6.88 | 6.88 | 3.93% | 3,747 |
| Dec 31, 2025 | 7.09 | 7.09 | 6.50 | 6.62 | 6.62 | -5.02% | 75,639 |
| Dec 30, 2025 | 6.92 | 7.07 | 6.74 | 6.97 | 6.97 | 1.75% | 1,536 |
| Dec 29, 2025 | 6.40 | 6.99 | 6.40 | 6.85 | 6.85 | -2.00% | 1,437 |
| Dec 26, 2025 | 6.83 | 7.05 | 6.83 | 6.99 | 6.99 | 3.10% | 5,868 |
| Dec 24, 2025 | 7.05 | 7.23 | 6.33 | 6.78 | 6.78 | -3.83% | 20,490 |
| Dec 23, 2025 | 7.06 | 7.34 | 6.66 | 7.05 | 7.05 | 0.43% | 8,733 |
| Dec 22, 2025 | 6.31 | 7.06 | 6.31 | 7.02 | 7.02 | 0.57% | 10,602 |
| Dec 19, 2025 | 6.99 | 7.23 | 6.68 | 6.98 | 6.98 | -0.14% | 14,331 |
| Dec 18, 2025 | 7.01 | 7.30 | 6.83 | 6.99 | 6.99 | 0.14% | 12,195 |
| Dec 17, 2025 | 7.13 | 7.13 | 6.73 | 6.98 | 6.98 | -2.10% | 11,598 |
| Dec 16, 2025 | 7.15 | 7.35 | 6.70 | 7.13 | 7.13 | - | 12,746 |
| Dec 15, 2025 | 6.98 | 7.49 | 6.98 | 7.13 | 7.13 | -3.52% | 4,020 |
| Dec 12, 2025 | 7.05 | 7.49 | 7.05 | 7.39 | 7.39 | 1.79% | 1,302 |
| Dec 11, 2025 | 7.05 | 7.27 | 7.05 | 7.26 | 7.26 | -0.55% | 3,066 |
| Dec 10, 2025 | 7.48 | 7.48 | 7.01 | 7.30 | 7.30 | 1.39% | 2,662 |
| Dec 9, 2025 | 7.19 | 7.34 | 7.02 | 7.20 | 7.20 | 2.56% | 2,209 |
| Dec 8, 2025 | 7.19 | 7.49 | 6.18 | 7.02 | 7.02 | -2.90% | 24,789 |
| Dec 5, 2025 | 7.60 | 7.60 | 7.15 | 7.23 | 7.23 | -2.56% | 3,965 |
| Dec 4, 2025 | 7.19 | 7.49 | 6.87 | 7.42 | 7.42 | 10.42% | 21,887 |
| Dec 3, 2025 | 7.60 | 7.60 | 6.41 | 6.72 | 6.72 | -11.58% | 20,129 |
| Dec 2, 2025 | 7.68 | 7.68 | 7.28 | 7.60 | 7.60 | 1.88% | 2,155 |