Ecofinity Atomix Limited (BOM:539455)
India
· Delayed Price · Currency is INR 52.15
-0.72 (-1.36%)
At close: Mar 9, 2026
Ecofinity Atomix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.50 | 57.50 | 50.50 | 52.15 | 52.15 | -1.36% | 48,877 |
| Mar 6, 2026 | 53.50 | 53.50 | 51.00 | 52.87 | 52.87 | 1.36% | 41,017 |
| Mar 5, 2026 | 53.00 | 53.00 | 49.01 | 52.16 | 52.16 | 4.01% | 23,227 |
| Mar 4, 2026 | 49.27 | 52.50 | 43.27 | 50.15 | 50.15 | 1.79% | 33,827 |
| Mar 2, 2026 | 52.00 | 53.39 | 48.06 | 49.27 | 49.27 | -7.18% | 61,923 |
| Feb 27, 2026 | 60.00 | 60.00 | 50.25 | 53.08 | 53.08 | -6.29% | 82,689 |
| Feb 26, 2026 | 59.69 | 59.69 | 55.50 | 56.64 | 56.64 | -2.36% | 30,047 |
| Feb 25, 2026 | 60.00 | 60.75 | 56.00 | 58.01 | 58.01 | -1.61% | 31,065 |
| Feb 24, 2026 | 60.00 | 60.00 | 57.00 | 58.96 | 58.96 | 0.41% | 80,086 |
| Feb 23, 2026 | 59.05 | 60.00 | 56.50 | 58.72 | 58.72 | 0.60% | 47,356 |
| Feb 20, 2026 | 60.32 | 60.32 | 57.66 | 58.37 | 58.37 | -1.03% | 6,756 |
| Feb 19, 2026 | 60.60 | 60.60 | 57.00 | 58.98 | 58.98 | -0.12% | 28,274 |
| Feb 18, 2026 | 56.33 | 61.40 | 56.30 | 59.05 | 59.05 | 1.93% | 31,267 |
| Feb 17, 2026 | 62.00 | 62.00 | 56.55 | 57.93 | 57.93 | 0.19% | 39,385 |
| Feb 16, 2026 | 56.90 | 59.95 | 56.50 | 57.82 | 57.82 | -0.79% | 23,357 |
| Feb 13, 2026 | 63.33 | 63.33 | 54.75 | 58.28 | 58.28 | 2.26% | 13,872 |
| Feb 12, 2026 | 56.80 | 58.00 | 54.19 | 56.99 | 56.99 | 0.41% | 8,598 |
| Feb 11, 2026 | 59.94 | 59.94 | 53.00 | 56.76 | 56.76 | 5.36% | 13,842 |
| Feb 10, 2026 | 53.25 | 54.00 | 51.51 | 53.87 | 53.87 | 0.96% | 24,992 |
| Feb 9, 2026 | 53.00 | 54.86 | 51.06 | 53.36 | 53.36 | 2.14% | 32,546 |
| Feb 6, 2026 | 55.00 | 55.00 | 51.00 | 52.24 | 52.24 | 3.00% | 18,120 |
| Feb 5, 2026 | 52.90 | 52.90 | 48.90 | 50.72 | 50.72 | 0.06% | 36,290 |
| Feb 4, 2026 | 49.58 | 52.94 | 49.50 | 50.69 | 50.69 | -0.33% | 7,376 |
| Feb 3, 2026 | 51.90 | 51.90 | 49.50 | 50.86 | 50.86 | 3.99% | 32,542 |
| Feb 2, 2026 | 46.50 | 49.98 | 46.50 | 48.91 | 48.91 | 0.45% | 25,095 |
| Feb 1, 2026 | 51.80 | 51.80 | 46.72 | 48.69 | 48.69 | 1.02% | 14,620 |
| Jan 30, 2026 | 49.40 | 49.40 | 46.90 | 48.20 | 48.20 | 1.62% | 22,391 |
| Jan 29, 2026 | 47.48 | 47.88 | 46.03 | 47.43 | 47.43 | 0.32% | 11,664 |
| Jan 28, 2026 | 47.00 | 47.99 | 45.25 | 47.28 | 47.28 | 0.28% | 25,222 |
| Jan 27, 2026 | 48.88 | 48.88 | 45.99 | 47.15 | 47.15 | 0.43% | 20,886 |
| Jan 23, 2026 | 43.18 | 48.00 | 43.18 | 46.95 | 46.95 | 1.40% | 26,787 |
| Jan 22, 2026 | 46.90 | 46.90 | 44.10 | 46.30 | 46.30 | 3.74% | 29,975 |
| Jan 21, 2026 | 45.97 | 45.97 | 44.26 | 44.63 | 44.63 | -3.40% | 23,569 |
| Jan 20, 2026 | 45.07 | 46.90 | 45.01 | 46.20 | 46.20 | -1.49% | 11,340 |
| Jan 19, 2026 | 43.40 | 47.99 | 43.40 | 46.90 | 46.90 | 3.90% | 20,370 |
| Jan 16, 2026 | 45.44 | 45.44 | 43.50 | 45.14 | 45.14 | 0.51% | 5,287 |
| Jan 14, 2026 | 44.40 | 45.49 | 44.39 | 44.91 | 44.91 | 1.15% | 5,348 |
| Jan 13, 2026 | 41.50 | 46.78 | 41.50 | 44.40 | 44.40 | 0.82% | 21,136 |
| Jan 12, 2026 | 44.59 | 45.49 | 41.00 | 44.04 | 44.04 | -1.43% | 25,025 |
| Jan 9, 2026 | 48.33 | 48.33 | 43.50 | 44.68 | 44.68 | -2.81% | 24,689 |
| Jan 8, 2026 | 45.02 | 47.00 | 44.35 | 45.97 | 45.97 | -2.00% | 31,434 |
| Jan 7, 2026 | 46.98 | 47.70 | 45.67 | 46.91 | 46.91 | -0.11% | 23,620 |
| Jan 6, 2026 | 47.47 | 47.47 | 44.83 | 46.96 | 46.96 | 4.31% | 15,602 |
| Jan 5, 2026 | 46.00 | 46.00 | 43.00 | 45.02 | 45.02 | 2.83% | 56,029 |
| Jan 2, 2026 | 45.40 | 45.40 | 42.50 | 43.78 | 43.78 | 1.84% | 73,425 |
| Jan 1, 2026 | 41.91 | 43.50 | 41.50 | 42.99 | 42.99 | 0.66% | 36,190 |
| Dec 31, 2025 | 42.00 | 42.98 | 41.65 | 42.71 | 42.71 | 0.71% | 31,785 |
| Dec 30, 2025 | 42.70 | 42.90 | 41.20 | 42.41 | 42.41 | 3.16% | 14,846 |
| Dec 29, 2025 | 40.00 | 42.90 | 40.00 | 41.11 | 41.11 | 4.45% | 18,631 |
| Dec 26, 2025 | 40.38 | 40.38 | 36.25 | 39.36 | 39.36 | 0.85% | 18,443 |
| Dec 24, 2025 | 39.98 | 39.99 | 38.99 | 39.03 | 39.03 | 2.09% | 1,389 |
| Dec 23, 2025 | 39.99 | 39.99 | 37.00 | 38.23 | 38.23 | -1.97% | 4,756 |
| Dec 22, 2025 | 43.58 | 43.58 | 39.00 | 39.00 | 39.00 | -2.65% | 2,216 |
| Dec 19, 2025 | 41.48 | 41.48 | 37.63 | 40.06 | 40.06 | -2.13% | 17,711 |
| Dec 18, 2025 | 43.00 | 43.00 | 39.63 | 40.93 | 40.93 | 1.29% | 2,476 |
| Dec 17, 2025 | 39.97 | 41.49 | 39.00 | 40.41 | 40.41 | 1.92% | 3,618 |
| Dec 16, 2025 | 39.98 | 40.86 | 37.50 | 39.65 | 39.65 | 4.07% | 8,180 |
| Dec 15, 2025 | 40.01 | 44.00 | 37.22 | 38.10 | 38.10 | -6.18% | 4,991 |
| Dec 12, 2025 | 42.79 | 42.79 | 38.31 | 40.61 | 40.61 | -3.56% | 31,643 |
| Dec 11, 2025 | 43.96 | 43.96 | 39.51 | 42.11 | 42.11 | 3.49% | 29,584 |
| Dec 10, 2025 | 43.69 | 45.62 | 40.61 | 40.69 | 40.69 | -5.28% | 8,235 |
| Dec 9, 2025 | 42.80 | 43.30 | 41.10 | 42.96 | 42.96 | 1.87% | 30,471 |
| Dec 8, 2025 | 39.76 | 43.33 | 39.76 | 42.17 | 42.17 | 6.52% | 62,456 |
| Dec 5, 2025 | 41.60 | 41.60 | 36.55 | 39.59 | 39.59 | 4.68% | 11,671 |
| Dec 4, 2025 | 34.51 | 37.83 | 34.51 | 37.82 | 37.82 | 4.97% | 12,413 |
| Dec 3, 2025 | 35.22 | 37.00 | 35.22 | 36.03 | 36.03 | -1.53% | 3,226 |
| Dec 2, 2025 | 35.29 | 36.92 | 35.00 | 36.59 | 36.59 | 3.68% | 8,897 |
| Dec 1, 2025 | 38.88 | 38.88 | 35.26 | 35.29 | 35.29 | -4.90% | 7,140 |
| Nov 28, 2025 | 39.01 | 39.01 | 37.06 | 37.11 | 37.11 | -4.87% | 12,001 |
| Nov 27, 2025 | 41.86 | 41.86 | 37.90 | 39.01 | 38.51 | -2.21% | 38,581 |
| Nov 26, 2025 | 42.38 | 42.38 | 39.00 | 39.89 | 39.38 | -1.21% | 28,161 |
| Nov 25, 2025 | 40.77 | 40.77 | 39.61 | 40.38 | 39.86 | 3.99% | 8,061 |
| Nov 24, 2025 | 38.70 | 38.85 | 37.50 | 38.83 | 38.33 | 4.95% | 19,000 |
| Nov 21, 2025 | 37.47 | 37.50 | 35.75 | 37.00 | 36.53 | 3.55% | 17,578 |
| Nov 20, 2025 | 37.99 | 38.38 | 34.76 | 35.73 | 35.27 | -2.32% | 12,300 |
| Nov 19, 2025 | 38.35 | 39.49 | 36.58 | 36.58 | 36.11 | -4.99% | 11,975 |
| Nov 18, 2025 | 41.47 | 41.47 | 38.50 | 38.50 | 38.01 | -4.99% | 37,098 |
| Nov 17, 2025 | 39.20 | 41.70 | 37.90 | 40.52 | 40.00 | 1.78% | 8,134 |
| Nov 14, 2025 | 41.99 | 41.99 | 39.01 | 39.81 | 39.30 | -0.70% | 5,899 |
| Nov 13, 2025 | 41.45 | 41.45 | 39.50 | 40.09 | 39.58 | 0.88% | 5,218 |
| Nov 12, 2025 | 39.61 | 41.27 | 39.02 | 39.74 | 39.23 | 0.30% | 5,785 |
| Nov 11, 2025 | 39.15 | 40.67 | 38.38 | 39.62 | 39.11 | -1.34% | 5,496 |
| Nov 10, 2025 | 39.72 | 41.48 | 37.56 | 40.16 | 39.65 | 1.59% | 9,247 |
| Nov 7, 2025 | 38.01 | 39.68 | 37.11 | 39.53 | 39.02 | 1.20% | 8,139 |
| Nov 6, 2025 | 42.24 | 42.24 | 39.06 | 39.06 | 38.56 | -4.99% | 4,942 |
| Nov 4, 2025 | 41.69 | 41.99 | 39.70 | 41.11 | 40.58 | -1.39% | 16,834 |
| Nov 3, 2025 | 40.01 | 41.94 | 39.55 | 41.69 | 41.16 | 3.19% | 5,742 |
| Oct 31, 2025 | 41.87 | 41.87 | 39.80 | 40.40 | 39.88 | -2.34% | 16,806 |
| Oct 30, 2025 | 40.75 | 42.30 | 39.81 | 41.37 | 40.84 | -0.51% | 17,073 |
| Oct 29, 2025 | 41.00 | 42.47 | 40.06 | 41.58 | 41.05 | 0.51% | 9,989 |
| Oct 28, 2025 | 41.72 | 43.05 | 40.79 | 41.37 | 40.84 | -3.63% | 64,868 |
| Oct 27, 2025 | 42.94 | 43.05 | 39.00 | 42.93 | 42.38 | 4.71% | 90,092 |
| Oct 24, 2025 | 37.20 | 41.00 | 37.10 | 41.00 | 40.47 | 4.99% | 212,813 |
| Oct 23, 2025 | 39.40 | 39.40 | 39.05 | 39.05 | 38.55 | -4.99% | 15,247 |
| Oct 21, 2025 | 41.40 | 41.40 | 41.10 | 41.10 | 40.57 | -4.99% | 2,450 |
| Oct 20, 2025 | 43.50 | 43.50 | 43.26 | 43.26 | 42.71 | -4.99% | 2,879 |
| Oct 17, 2025 | 45.60 | 45.60 | 45.53 | 45.53 | 44.95 | -4.99% | 4,027 |
| Oct 16, 2025 | 48.02 | 48.02 | 47.92 | 47.92 | 47.31 | -5.00% | 1,628 |
| Oct 15, 2025 | 50.44 | 54.94 | 50.44 | 50.44 | 49.79 | -4.99% | 10,377 |
| Oct 14, 2025 | 58.27 | 58.27 | 53.09 | 53.09 | 52.41 | -4.99% | 10,480 |