ECS Biztech Limited (BOM:540063)
India
· Delayed Price · Currency is INR 12.54
+0.59 (4.94%)
At close: Mar 6, 2026
ECS Biztech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.54 | 12.54 | 11.36 | 12.54 | 12.54 | 4.94% | 27,632 |
| Mar 5, 2026 | 11.16 | 11.95 | 10.83 | 11.95 | 11.95 | 4.92% | 22,455 |
| Mar 4, 2026 | 12.18 | 12.18 | 11.02 | 11.39 | 11.39 | -1.81% | 18,619 |
| Mar 2, 2026 | 10.90 | 11.60 | 10.90 | 11.60 | 11.60 | 4.98% | 44,002 |
| Feb 27, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 4.94% | 1,573 |
| Feb 26, 2026 | 10.53 | 10.53 | 10.23 | 10.53 | 10.53 | 4.99% | 81,749 |
| Feb 25, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 4.92% | 8,852 |
| Feb 24, 2026 | 9.56 | 9.56 | 9.55 | 9.56 | 9.56 | 4.94% | 21,540 |
| Feb 23, 2026 | 9.10 | 9.11 | 8.25 | 9.11 | 9.11 | 4.95% | 16,684 |
| Feb 20, 2026 | 8.55 | 9.43 | 8.55 | 8.68 | 8.68 | -3.45% | 4,335 |
| Feb 19, 2026 | 8.52 | 9.39 | 8.52 | 8.99 | 8.99 | 0.33% | 8,551 |
| Feb 18, 2026 | 9.37 | 9.37 | 8.91 | 8.96 | 8.96 | -4.38% | 2,874 |
| Feb 17, 2026 | 9.38 | 9.38 | 8.50 | 9.37 | 9.37 | 4.81% | 13,153 |
| Feb 16, 2026 | 8.94 | 8.94 | 8.10 | 8.94 | 8.94 | 4.93% | 79,359 |
| Feb 13, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 4.93% | 5,106 |
| Feb 12, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 4.91% | 1,300 |
| Feb 11, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 4.88% | 1,032 |
| Feb 10, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 4.98% | 140 |
| Feb 9, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 4.93% | 596 |
| Feb 6, 2026 | 6.52 | 6.70 | 6.32 | 6.70 | 6.70 | 0.75% | 17,196 |
| Feb 5, 2026 | 6.65 | 6.66 | 6.65 | 6.65 | 6.65 | -4.86% | 10,100 |
| Feb 3, 2026 | 7.18 | 7.18 | 6.98 | 6.99 | 6.99 | -4.64% | 3,816 |
| Feb 2, 2026 | 7.00 | 7.33 | 6.99 | 7.33 | 7.33 | -0.27% | 4,645 |
| Feb 1, 2026 | 7.73 | 7.73 | 7.35 | 7.35 | 7.35 | -4.92% | 3,540 |
| Jan 30, 2026 | 7.57 | 7.96 | 7.57 | 7.73 | 7.73 | -2.89% | 13,785 |
| Jan 29, 2026 | 7.96 | 8.37 | 7.96 | 7.96 | 7.96 | -4.90% | 41,257 |
| Jan 28, 2026 | 8.77 | 8.81 | 8.37 | 8.37 | 8.37 | -4.99% | 33,010 |
| Jan 27, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -4.96% | 1,000 |
| Jan 23, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -4.92% | 1,500 |
| Jan 22, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -4.97% | 1,000 |
| Jan 16, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -2.01% | 100 |
| Jan 14, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -4.99% | 49 |
| Jan 12, 2026 | 11.59 | 11.59 | 11.02 | 11.02 | 11.02 | -4.92% | 3 |
| Dec 8, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -4.92% | 4,003 |
| Dec 1, 2025 | 12.17 | 12.19 | 12.17 | 12.19 | 12.19 | -4.84% | 1,500 |
| Nov 25, 2025 | 12.20 | 12.81 | 11.59 | 12.81 | 12.81 | 5.00% | 46,844 |
| Nov 24, 2025 | 11.04 | 12.20 | 11.04 | 12.20 | 12.20 | 4.99% | 16,898 |
| Nov 21, 2025 | 11.07 | 11.62 | 11.07 | 11.62 | 11.62 | 4.97% | 26,960 |
| Nov 20, 2025 | 11.07 | 11.07 | 10.78 | 11.07 | 11.07 | 4.93% | 11,331 |
| Nov 19, 2025 | 10.31 | 10.55 | 10.31 | 10.55 | 10.55 | 2.83% | 14,726 |
| Nov 18, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 4.91% | 19,425 |
| Nov 17, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 4.94% | 2,926 |
| Nov 14, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 4.95% | 3,077 |
| Nov 13, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 4.96% | 2,444 |
| Nov 12, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 4.96% | 1,247 |
| Nov 11, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 4.95% | 385 |
| Nov 10, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 4.92% | 131 |
| Nov 7, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -4.94% | 596 |
| Nov 6, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -4.94% | 50 |
| Nov 4, 2025 | 8.52 | 8.52 | 8.10 | 8.10 | 8.10 | -4.93% | 220 |
| Nov 3, 2025 | 9.03 | 9.03 | 8.52 | 8.52 | 8.52 | -4.80% | 201 |
| Oct 30, 2025 | 9.10 | 9.10 | 8.95 | 8.95 | 8.95 | -4.79% | 15 |
| Oct 29, 2025 | 9.40 | 9.49 | 9.40 | 9.40 | 9.40 | -1.05% | 2,010 |
| Oct 28, 2025 | 9.38 | 9.50 | 9.38 | 9.50 | 9.50 | -3.75% | 3,493 |
| Oct 27, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 10 |
| Oct 24, 2025 | 9.40 | 9.87 | 9.40 | 9.87 | 9.87 | 5.00% | 12,936 |
| Oct 23, 2025 | 9.37 | 9.40 | 9.37 | 9.40 | 9.40 | - | 1,230 |
| Oct 20, 2025 | 9.58 | 9.58 | 9.40 | 9.40 | 9.40 | -4.37% | 425 |
| Oct 17, 2025 | 10.13 | 10.13 | 9.83 | 9.83 | 9.83 | -4.93% | 694 |
| Oct 16, 2025 | 10.24 | 10.45 | 10.24 | 10.34 | 10.34 | -1.05% | 2,867 |
| Oct 15, 2025 | 11.00 | 11.00 | 10.45 | 10.45 | 10.45 | -5.00% | 1,367 |
| Oct 14, 2025 | 10.97 | 11.00 | 10.33 | 11.00 | 11.00 | 1.20% | 27,692 |
| Oct 13, 2025 | 12.00 | 12.01 | 10.87 | 10.87 | 10.87 | -4.98% | 10,136 |
| Oct 10, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 4.95% | 20,041 |
| Oct 9, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 4.91% | 16,276 |
| Oct 8, 2025 | 9.96 | 10.39 | 9.92 | 10.39 | 10.39 | 4.95% | 5,565 |
| Oct 7, 2025 | 9.50 | 9.92 | 9.46 | 9.90 | 9.90 | 4.76% | 14,746 |
| Oct 6, 2025 | 8.57 | 9.46 | 8.57 | 9.45 | 9.45 | 4.88% | 2,644 |
| Oct 3, 2025 | 8.99 | 9.15 | 8.30 | 9.01 | 9.01 | 3.21% | 46,980 |
| Oct 1, 2025 | 9.10 | 9.40 | 8.66 | 8.73 | 8.73 | -3.00% | 4,666 |
| Sep 30, 2025 | 8.95 | 9.40 | 8.95 | 9.00 | 9.00 | 0.11% | 2,531 |
| Sep 29, 2025 | 8.60 | 9.03 | 8.60 | 8.99 | 8.99 | 4.53% | 7,583 |
| Sep 26, 2025 | 8.85 | 8.85 | 8.60 | 8.60 | 8.60 | -2.82% | 16 |
| Sep 25, 2025 | 8.99 | 8.99 | 8.85 | 8.85 | 8.85 | -0.56% | 3,328 |
| Sep 24, 2025 | 8.68 | 8.99 | 8.60 | 8.90 | 8.90 | -1.33% | 19,951 |
| Sep 23, 2025 | 9.18 | 9.45 | 8.55 | 9.02 | 9.02 | 0.22% | 53,854 |
| Sep 22, 2025 | 8.60 | 9.03 | 8.60 | 9.00 | 9.00 | 4.65% | 72,119 |
| Sep 19, 2025 | 8.79 | 8.95 | 8.21 | 8.60 | 8.60 | 0.82% | 11,791 |
| Sep 18, 2025 | 8.95 | 8.98 | 8.21 | 8.53 | 8.53 | -0.35% | 12,616 |
| Sep 17, 2025 | 8.51 | 8.64 | 8.25 | 8.56 | 8.56 | 4.01% | 9,482 |
| Sep 16, 2025 | 8.59 | 8.59 | 8.07 | 8.23 | 8.23 | -3.06% | 10,496 |
| Sep 15, 2025 | 9.37 | 9.37 | 8.49 | 8.49 | 8.49 | -4.93% | 28,928 |
| Sep 12, 2025 | 8.84 | 9.01 | 8.50 | 8.93 | 8.93 | 1.48% | 8,913 |
| Sep 11, 2025 | 8.72 | 8.84 | 8.70 | 8.80 | 8.80 | 2.92% | 13,732 |
| Sep 10, 2025 | 8.44 | 8.61 | 8.20 | 8.55 | 8.55 | 4.27% | 4,118 |
| Sep 9, 2025 | 8.52 | 8.63 | 8.19 | 8.20 | 8.20 | -2.84% | 942 |
| Sep 8, 2025 | 8.21 | 8.44 | 8.20 | 8.44 | 8.44 | 2.30% | 860 |