Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Ecos (India) Mobility & Hospitality Limited (ECOSMOBLTY.BO)

195.55
-6.75
(-3.34%)
At close: 3:41:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025202.35202.35194.50195.55195.558,401
Apr 29, 2025193.55203.95193.55202.30202.3024,658
Apr 28, 2025204.90204.90191.15198.50198.507,238
Apr 25, 2025207.50207.50191.10196.90196.9049,636
Apr 24, 2025204.35210.90203.30203.90203.906,663
Apr 23, 2025205.00210.00201.00203.40203.407,614
Apr 22, 2025202.05206.80200.00203.45203.4520,645
Apr 21, 2025196.45205.00195.20202.85202.8511,041
Apr 17, 2025197.20202.15192.15196.05196.0551,033
Apr 16, 2025199.20202.70196.35201.65201.656,222
Apr 15, 2025205.00205.00195.15196.30196.3011,315
Apr 11, 2025195.90195.90188.40192.20192.2010,189
Apr 9, 2025191.55191.60188.00189.35189.353,627
Apr 8, 2025191.85195.00189.75192.25192.257,320
Apr 7, 2025166.00193.85166.00185.25185.2528,105
Apr 4, 2025202.90203.15188.10191.90191.9038,330
Apr 3, 2025195.50202.50193.75200.40200.4019,803
Apr 2, 2025191.15199.15188.05195.55195.5513,478
Apr 1, 2025190.50195.20188.00190.70190.708,018
Mar 28, 2025195.20197.75187.80190.50190.5044,080
Mar 27, 2025192.50193.15188.00191.95191.9534,564
Mar 26, 2025200.35204.35192.45194.10194.1027,876
Mar 25, 2025209.05210.00198.80202.00202.00137,337
Mar 24, 2025209.05213.00204.50205.85205.8532,656
Mar 21, 2025199.45210.75198.60204.95204.9539,642
Mar 20, 2025201.95206.00196.00199.45199.4520,853
Mar 19, 2025194.70199.40191.65196.40196.4023,834
Mar 18, 2025186.15193.70186.15191.70191.7011,883
Mar 17, 2025184.90187.65181.65184.55184.5512,420
Mar 13, 2025189.90192.00183.85184.85184.8514,824
Mar 12, 2025195.00195.00185.00186.00186.0015,057
Mar 11, 2025192.45195.10188.00188.80188.806,302
Mar 10, 2025198.05200.25192.05195.75195.7529,228
Mar 7, 2025194.95205.60191.50196.65196.6554,364
Mar 6, 2025203.75203.75188.40193.30193.3010,487
Mar 5, 2025184.80197.00179.40189.55189.5534,547
Mar 4, 2025172.65183.10169.10181.40181.4015,893
Mar 3, 2025181.00181.05167.60175.80175.8031,094
Feb 28, 2025175.00182.65171.55179.05179.059,573
Feb 27, 2025185.00185.00173.75177.20177.208,481
Feb 25, 2025186.90187.70182.00184.25184.259,775
Feb 24, 2025183.50186.65177.40182.45182.4521,421
Feb 21, 2025193.05197.20184.70186.40186.4027,899
Feb 20, 2025192.00196.50185.50192.70192.7048,176
Feb 19, 2025189.15196.00185.95191.70191.7018,459
Feb 18, 2025205.20208.95176.90189.20189.2045,805
Feb 17, 2025209.95210.75199.20203.35203.3522,803
Feb 14, 2025231.05231.40207.50209.95209.9534,895
Feb 13, 2025230.05238.05224.75229.70229.7025,209
Feb 12, 2025242.00244.00224.60232.90232.9031,622
Feb 11, 2025264.00264.00238.90243.05243.0530,676
Feb 10, 2025284.00284.00256.05259.65259.6517,530
Feb 7, 2025278.90278.90265.35268.20268.2022,386
Feb 6, 2025296.00302.70275.25280.20280.2081,104
Feb 5, 2025244.95290.15243.85290.15290.15137,326
Feb 4, 2025255.85260.00239.70241.80241.803,587
Feb 3, 2025242.95248.95237.00247.05247.058,950
Feb 1, 2025244.95252.00237.80243.55243.556,078
Jan 31, 2025240.20245.70235.00243.20243.208,155
Jan 30, 2025248.15249.95237.50238.45238.459,264
Jan 29, 2025234.80245.00227.00243.20243.2021,182
Jan 28, 2025239.60239.60215.70225.85225.857,632
Jan 27, 2025228.05228.90217.20221.95221.9533,014
Jan 24, 2025243.10244.00227.05228.55228.5513,428
Jan 23, 2025247.00250.85237.00238.30238.3019,875
Jan 22, 2025259.80260.20243.45250.25250.2535,384
Jan 21, 2025268.50282.95254.95258.55258.5556,984
Jan 20, 2025257.70288.75254.35263.75263.7524,693
Jan 17, 2025253.10257.45251.10252.50252.503,533
Jan 16, 2025249.80258.25248.90252.00252.004,388
Jan 15, 2025255.50262.55248.30249.50249.5010,627
Jan 14, 2025240.00258.35236.95255.70255.7032,493
Jan 13, 2025253.95253.95234.45236.55236.5528,937
Jan 10, 2025262.95262.95249.15251.60251.6028,583
Jan 9, 2025268.85269.50260.45263.15263.153,271
Jan 8, 2025268.00271.40259.05269.75269.755,082
Jan 7, 2025263.05269.85261.65264.55264.5517,423
Jan 6, 2025285.80285.85263.00266.85266.8513,002
Jan 3, 2025292.25296.35285.70286.75286.7516,746
Jan 2, 2025286.90296.00286.90288.50288.505,855
Jan 1, 2025280.40289.00280.40286.30286.303,361
Dec 31, 2024279.45283.45275.40279.85279.859,973
Dec 30, 2024286.10291.10278.55279.60279.605,803
Dec 27, 2024284.00295.50284.00285.40285.4015,792
Dec 26, 2024291.05293.15285.75287.00287.004,954
Dec 24, 2024283.85293.50281.80289.35289.3516,274
Dec 23, 2024293.20299.45279.00281.85281.8518,763
Dec 20, 2024296.30303.10290.90293.15293.158,381
Dec 19, 2024298.05306.00296.15300.90300.905,742
Dec 18, 2024318.95318.95295.25302.60302.6031,942
Dec 17, 2024309.05319.45305.00315.05315.0518,618
Dec 16, 2024315.80317.85307.05309.55309.5515,834
Dec 13, 2024326.00327.50312.00315.75315.7546,814
Dec 12, 2024330.15330.15323.00325.70325.7013,305
Dec 11, 2024328.55334.25328.55330.15330.1512,565
Dec 10, 2024332.60338.00326.00329.80329.8018,767
Dec 9, 2024335.10344.20331.25332.60332.6017,727
Dec 6, 2024337.15345.55335.20336.90336.9017,677
Dec 5, 2024339.05342.40333.10335.70335.7010,451
Dec 4, 2024337.35352.65331.95337.40337.4055,068
Dec 3, 2024334.45336.70329.00331.00331.0012,754
Dec 2, 2024334.45342.50327.65333.20333.2017,105
Nov 29, 2024349.00349.00337.00341.65341.657,106
Nov 28, 2024344.95354.85339.65342.05342.0527,259
Nov 27, 2024338.75340.90336.40339.75339.758,606
Nov 26, 2024327.00347.25326.55335.55335.5525,628
Nov 25, 2024332.05342.90324.00327.00327.0016,963
Nov 22, 2024326.00333.55323.85331.20331.206,218
Nov 21, 2024331.05337.00323.70325.80325.8018,259
Nov 19, 2024355.00355.65331.00334.95334.9518,148
Nov 18, 2024351.05353.50337.70344.05344.0512,049
Nov 14, 2024353.95360.65348.55350.50350.506,890
Nov 13, 2024380.75380.75348.00351.65351.6514,377
Nov 12, 2024390.05404.25379.30382.00382.0025,424
Nov 11, 2024411.30433.95402.80406.70406.7025,492
Nov 8, 2024416.65416.65404.30412.95412.9515,142
Nov 7, 2024426.95435.00413.00417.20417.2011,359
Nov 6, 2024393.35436.85393.35432.65432.6521,931
Nov 4, 2024400.00403.60384.85390.85390.8511,911
Nov 1, 2024420.00420.00399.90403.25403.253,584
Oct 31, 2024396.60405.15394.75399.30399.306,693
Oct 29, 2024371.00377.70368.35375.45375.4513,448
Oct 28, 2024376.95377.00358.50369.95369.9528,855
Oct 25, 2024390.05397.05368.80371.75371.7516,747
Oct 24, 2024425.70425.70390.05392.50392.5010,058
Oct 23, 2024398.00443.00392.60425.70425.7038,497
Oct 22, 2024427.00434.40395.00397.95397.9525,388
Oct 21, 2024436.90449.30429.55433.95433.956,755
Oct 18, 2024442.00447.95433.90444.60444.608,073
Oct 17, 2024451.20454.40435.55443.90443.9024,772
Oct 16, 2024455.85458.95447.60451.20451.2020,328
Oct 15, 2024457.30470.75455.90459.70459.706,443
Oct 14, 2024471.55475.35459.50464.05464.0518,952
Oct 11, 2024477.00479.60468.00471.75471.759,757
Oct 10, 2024490.15492.85473.20477.00477.0022,729
Oct 9, 2024467.85494.60467.85490.75490.7526,578
Oct 8, 2024455.05471.55455.05465.85465.8522,227
Oct 7, 2024464.80482.00452.60469.90469.9023,557
Oct 4, 2024470.00483.50464.05474.25474.2544,122
Oct 3, 2024456.00480.05456.00475.50475.5055,270
Oct 1, 2024457.90479.00452.30468.90468.9071,582
Sep 30, 2024460.00462.85441.15453.65453.6581,691
Sep 27, 2024473.20477.15454.00461.10461.1076,691
Sep 26, 2024486.85489.95470.60475.55475.5555,582
Sep 25, 2024481.00491.85474.10486.55486.5573,062
Sep 24, 2024512.45512.45492.70497.60497.6095,879
Sep 23, 2024516.95526.30500.70512.75512.7594,387
Sep 20, 2024507.50517.95492.40507.65507.65125,463
Sep 19, 2024550.75567.95493.00500.30500.30253,701
Sep 18, 2024584.05587.00546.40559.75559.75224,872
Sep 17, 2024492.45592.95492.45590.35590.35605,890
Sep 16, 2024495.70500.75478.70494.15494.15171,100
Sep 13, 2024504.45518.30487.00495.30495.30332,224
Sep 12, 2024480.05508.95466.80503.30503.30247,234
Sep 11, 2024493.00500.55475.15482.90482.90136,820
Sep 10, 2024497.05525.00474.10488.85488.85490,191
Sep 9, 2024439.95497.00412.50480.85480.85523,030
Sep 6, 2024479.95481.10430.85438.60438.60356,168
Sep 5, 2024452.15488.75452.15474.05474.05650,717
Sep 4, 2024391.30456.00380.10442.80442.802,282,494