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

NSE - Delayed Quote INR

ECOS (INDIA) MOB & HOSP L (ECOSMOBLTY.NS)

189.10
-6.51
(-3.33%)
At close: May 2 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 2025193.70197.59188.54189.81189.8191,747
Apr 30, 2025202.40203.99192.50195.61195.6169,290
Apr 29, 2025199.73204.67198.93202.26202.26114,597
Apr 28, 2025196.00199.00190.47198.24198.24131,335
Apr 25, 2025203.70208.95191.12197.20197.20242,125
Apr 24, 2025203.42210.99203.00203.72203.72173,801
Apr 23, 2025204.91209.71200.50203.42203.42135,112
Apr 22, 2025202.70206.58200.00203.59203.59175,324
Apr 21, 2025196.70205.38195.02202.70202.70335,785
Apr 17, 2025201.50202.39195.00196.70196.70194,927
Apr 16, 2025198.90203.29196.17201.29201.29192,050
Apr 15, 2025193.85204.13193.85196.31196.31373,379
Apr 11, 2025194.40194.40188.02192.33192.3384,692
Apr 9, 2025192.00192.00187.81189.03189.0341,045
Apr 8, 2025192.70196.12189.25192.38192.38138,930
Apr 7, 2025170.07191.40165.00186.29186.29201,984
Apr 4, 2025201.90202.00188.00191.40191.40333,724
Apr 3, 2025194.05205.00191.70199.97199.97256,191
Apr 2, 2025192.57198.90187.16195.06195.06319,617
Apr 1, 2025189.37196.40187.01191.29191.29153,371
Mar 28, 2025195.00198.26188.01191.04191.04194,315
Mar 27, 2025193.52195.60187.98191.92191.92278,535
Mar 26, 2025201.95204.59192.47193.52193.52328,567
Mar 25, 2025209.20209.86199.30201.95201.95357,838
Mar 24, 2025209.40214.41204.50206.20206.20217,059
Mar 21, 2025200.35211.10199.01204.92204.92295,754
Mar 20, 2025199.35206.17195.60199.35199.35354,044
Mar 19, 2025194.10199.69191.91196.39196.39151,244
Mar 18, 2025184.86184.86184.86184.86184.86-
Mar 17, 2025187.79188.00182.86184.86184.86144,361
Mar 13, 2025189.05191.89184.10184.85184.85100,926
Mar 12, 2025191.46192.36185.80186.27186.2773,036
Mar 11, 2025191.36195.97187.20188.75188.75104,738
Mar 10, 2025199.00202.40191.09195.97195.97157,977
Mar 7, 2025192.98205.80191.79196.61196.61303,135
Mar 6, 2025193.50199.00187.95192.41192.41505,121
Mar 5, 2025181.15196.79180.81189.63189.63544,241
Mar 4, 2025170.00183.96168.99181.15181.15243,645
Mar 3, 2025181.65181.65167.11176.16176.16361,177
Feb 28, 2025175.00182.80171.34178.95178.95246,632
Feb 27, 2025184.27185.99173.64177.70177.70346,537
Feb 25, 2025185.20188.00181.12184.27184.27213,402
Feb 24, 2025182.50186.75177.21183.88183.88284,995
Feb 21, 2025193.45197.39184.35186.52186.52325,404
Feb 20, 2025192.40196.16185.50192.48192.48311,418
Feb 19, 2025189.39195.76186.01191.14191.14329,569
Feb 18, 2025202.02209.40175.35188.99188.99807,995
Feb 17, 2025213.50213.50199.04202.93202.93257,494
Feb 14, 2025232.60232.60207.00209.65209.65278,652
Feb 13, 2025227.89238.50224.00229.17229.17258,950
Feb 12, 2025240.00244.39222.80232.55232.55364,953
Feb 11, 2025263.10264.79238.53242.30242.30153,498
Feb 10, 2025272.20286.01256.40259.23259.23262,762
Feb 7, 2025275.00278.29265.51269.41269.41168,509
Feb 6, 2025296.00303.93275.15279.28279.28678,565
Feb 5, 2025243.10289.42243.10289.42289.42881,983
Feb 4, 2025248.90251.78239.89241.19241.19102,605
Feb 3, 2025242.60249.03236.05247.79247.7975,815
Feb 1, 2025244.00252.01238.16243.25243.2592,156
Jan 31, 2025239.00247.20234.75243.45243.4594,263
Jan 30, 2025248.00250.25237.55238.80238.80109,793
Jan 29, 2025229.15247.85227.00243.25243.25194,693
Jan 28, 2025225.80233.00215.00225.75225.75156,152
Jan 27, 2025230.00230.00216.50222.80222.80124,033
Jan 24, 2025240.90245.05226.00228.20228.20166,865
Jan 23, 2025250.00250.85236.00237.90237.90156,106
Jan 22, 2025260.70261.00242.80250.00250.00157,266
Jan 21, 2025264.95283.00254.90256.85256.85607,452
Jan 20, 2025256.45288.25253.55263.70263.70730,466
Jan 17, 2025253.50257.85250.15252.65252.6554,938
Jan 16, 2025255.00258.90248.15252.70252.7089,380
Jan 15, 2025255.50265.55248.35249.70249.70112,475
Jan 14, 2025240.10259.80236.75255.50255.50167,141
Jan 13, 2025248.35250.50234.25236.55236.55169,548
Jan 10, 2025262.30262.30249.10251.15251.1596,175
Jan 9, 2025270.50270.90260.55263.00263.0066,132
Jan 8, 2025265.70271.95258.80269.80269.80164,010
Jan 7, 2025266.00269.90261.80264.65264.65127,134
Jan 6, 2025287.00287.90263.35266.25266.25216,543
Jan 3, 2025291.00296.55285.70286.85286.85102,504
Jan 2, 2025292.00296.90287.15288.30288.30100,156
Jan 1, 2025283.50290.00281.00286.85286.8564,902
Dec 31, 2024278.85282.95275.30280.40280.4093,889
Dec 30, 2024286.90292.00278.50279.55279.55106,550
Dec 27, 2024288.90296.00284.35285.75285.75110,793
Dec 26, 2024292.00293.30285.60286.85286.8575,941
Dec 24, 2024282.50293.85280.70289.45289.45161,425
Dec 23, 2024293.95299.20278.20281.80281.80218,487
Dec 20, 2024301.90303.45291.05292.55292.55147,010
Dec 19, 2024299.00306.75297.00301.05301.05104,572
Dec 18, 2024315.00316.00295.50303.05303.05250,052
Dec 17, 2024310.00319.95305.00314.10314.10246,699
Dec 16, 2024316.65318.50307.00309.25309.25216,020
Dec 13, 2024325.45327.45312.00315.85315.85244,435
Dec 12, 2024330.00332.65322.55325.50325.50108,848
Dec 11, 2024330.90334.20328.60330.00330.0091,262
Dec 10, 2024332.60338.60327.05329.65329.65227,709
Dec 9, 2024338.95344.00331.10332.60332.60286,205
Dec 6, 2024337.10345.40334.55336.30336.30196,044
Dec 5, 2024341.10343.00333.45335.75335.75179,212
Dec 4, 2024334.40352.75331.35337.50337.50803,823
Dec 3, 2024337.30340.45328.00330.70330.70377,352
Dec 2, 2024336.50340.00327.65332.30332.30407,282
Nov 29, 2024344.70348.80336.05341.60341.60114,005
Nov 28, 2024343.70354.65339.15342.60342.60410,147
Nov 27, 2024338.05342.50336.40339.65339.65127,225
Nov 26, 2024329.40348.60326.35335.60335.60676,989
Nov 25, 2024337.45341.00324.05326.75326.75249,950
Nov 22, 2024326.35334.20322.65330.75330.75291,021
Nov 21, 2024334.50337.45323.55326.35326.35283,739
Nov 19, 2024351.95356.00331.15334.50334.50295,828
Nov 18, 2024354.45358.20337.40343.80343.80299,113
Nov 14, 2024350.00361.40348.50350.60350.60193,780
Nov 13, 2024379.45379.45349.00351.75351.75371,195
Nov 12, 2024398.00404.80377.25382.20382.20203,045
Nov 11, 2024411.90433.50402.80405.80405.80396,512
Nov 8, 2024418.75418.85404.10411.45411.45106,711
Nov 7, 2024428.00434.70412.30416.65416.65212,591
Nov 6, 2024396.90436.50395.60433.10433.10519,209
Nov 5, 2024387.05398.95387.05393.40393.4053,807
Nov 4, 2024403.65404.00384.35391.25391.25114,862
Nov 1, 2024404.60405.95399.00402.60402.6024,661
Oct 31, 2024398.45404.95394.05399.00399.00110,478
Oct 30, 2024373.90404.40371.40396.75396.75368,967
Oct 29, 2024369.70378.00368.15375.15375.15172,518
Oct 28, 2024377.70377.70357.85369.80369.80314,815
Oct 25, 2024393.10397.90368.00371.25371.25504,291
Oct 24, 2024425.75425.75390.00393.10393.10356,567
Oct 23, 2024400.00443.20392.35425.75425.75481,218
Oct 22, 2024433.95438.80394.55397.25397.25306,645
Oct 21, 2024444.40448.90429.50433.95433.95143,601
Oct 18, 2024445.00450.00433.05445.35445.35115,205
Oct 17, 2024449.00455.45435.50445.35445.35249,892
Oct 16, 2024455.00459.45448.00451.10451.10114,956
Oct 15, 2024466.95469.55455.00458.30458.30102,669
Oct 14, 2024474.00476.40460.10464.75464.7584,564
Oct 11, 2024477.90479.00467.55471.40471.40120,926
Oct 10, 2024493.20493.50477.00479.55479.55156,039
Oct 9, 2024466.15494.80466.15490.10490.10410,707
Oct 8, 2024458.70475.00458.70466.15466.15570,022
Oct 7, 2024475.00481.90452.55467.75467.75460,286
Oct 4, 2024470.00483.55464.15475.65475.65423,023
Oct 3, 2024460.00480.30457.00475.20475.20611,338
Oct 1, 2024456.40479.90452.70470.65470.65600,590
Sep 30, 2024459.00463.50440.05452.65452.65988,302
Sep 27, 2024474.70477.10453.85460.30460.30624,854
Sep 26, 2024486.00489.85471.10475.35475.35470,282
Sep 25, 2024476.35491.70474.05485.95485.951,020,097
Sep 24, 2024511.90511.90494.00499.20499.20585,324
Sep 23, 2024511.35526.35500.10512.35512.351,124,826
Sep 20, 2024506.90520.00492.05506.65506.651,739,872
Sep 19, 2024553.00568.00490.20500.75500.752,601,754
Sep 18, 2024583.00586.95546.40558.75558.752,608,417
Sep 17, 2024500.00593.70500.00589.85589.859,639,643
Sep 16, 2024497.15501.00479.00494.75494.751,308,694
Sep 13, 2024505.00505.90487.50496.10496.101,533,976
Sep 12, 2024480.50508.40466.35502.90502.902,431,929
Sep 11, 2024492.40500.65475.30482.20482.202,569,103
Sep 10, 2024500.00524.65474.05492.20492.206,591,929
Sep 9, 2024439.70497.40412.05481.90481.907,791,301
Sep 6, 2024478.70480.75423.00438.95438.953,796,661
Sep 5, 2024454.05489.00452.35474.45474.4511,296,661
Sep 4, 2024390.00456.00380.00443.15443.1532,762,919