Price Data Selection & Download
Eco Recycling Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4198 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore Eco Recycling intrinsic worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹1215.10
August 29, 2024
BSE Exchange
Share Price All Time Low
₹8.20
March 02, 2009
BSE Exchange
Highest Volume Trading Day
692,366
June 24, 2021 • ₹57.60
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
ECORECO daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹451.95 | ₹464.30 | ₹451.95 | ₹457.35 | 7,327 |
| 2026-05-20 | ₹456.95 | ₹456.95 | ₹439.00 | ₹452.35 | 13,716 |
| 2026-05-19 | ₹444.15 | ₹466.35 | ₹432.15 | ₹461.25 | 15,984 |
| 2026-05-18 | ₹465.00 | ₹465.00 | ₹444.15 | ₹444.15 | 18,573 |
| 2026-05-15 | ₹470.00 | ₹483.80 | ₹463.00 | ₹467.50 | 8,308 |
| 2026-05-14 | ₹492.90 | ₹492.90 | ₹460.00 | ₹471.65 | 19,338 |
| 2026-05-13 | ₹470.00 | ₹498.00 | ₹461.15 | ₹480.10 | 23,591 |
| 2026-05-12 | ₹509.00 | ₹511.45 | ₹482.00 | ₹485.40 | 23,390 |
| 2026-05-11 | ₹520.00 | ₹537.00 | ₹500.00 | ₹506.85 | 50,659 |
| 2026-05-08 | ₹493.50 | ₹511.45 | ₹488.50 | ₹511.45 | 33,441 |
| 2026-05-07 | ₹497.00 | ₹498.00 | ₹476.35 | ₹487.10 | 42,520 |
| 2026-05-06 | ₹497.05 | ₹497.05 | ₹485.00 | ₹497.05 | 50,680 |
| 2026-05-05 | ₹455.00 | ₹473.40 | ₹433.30 | ₹473.40 | 32,926 |
| 2026-05-04 | ₹451.40 | ₹452.00 | ₹442.00 | ₹450.90 | 56,231 |
| 2026-04-30 | ₹445.00 | ₹458.95 | ₹415.50 | ₹430.15 | 76,666 |
| 2026-04-29 | ₹454.00 | ₹461.90 | ₹441.25 | ₹447.05 | 142,847 |
| 2026-04-28 | ₹437.05 | ₹437.05 | ₹426.00 | ₹437.05 | 152,027 |
| 2026-04-27 | ₹412.00 | ₹412.00 | ₹385.00 | ₹397.35 | 36,514 |
| 2026-04-24 | ₹398.70 | ₹398.70 | ₹380.00 | ₹383.45 | 20,574 |
| 2026-04-23 | ₹397.95 | ₹398.95 | ₹390.00 | ₹393.05 | 12,963 |
| 2026-04-22 | ₹401.95 | ₹403.70 | ₹393.45 | ₹399.75 | 11,790 |
| 2026-04-21 | ₹391.25 | ₹405.90 | ₹390.50 | ₹393.40 | 12,789 |
| 2026-04-20 | ₹402.70 | ₹407.80 | ₹386.10 | ₹394.15 | 13,657 |
| 2026-04-17 | ₹396.00 | ₹410.00 | ₹396.00 | ₹398.75 | 23,223 |
| 2026-04-16 | ₹407.00 | ₹414.95 | ₹394.00 | ₹399.90 | 21,351 |
| 2026-04-15 | ₹417.90 | ₹422.90 | ₹405.00 | ₹406.70 | 17,500 |
| 2026-04-13 | ₹390.00 | ₹408.50 | ₹388.00 | ₹402.25 | 25,833 |
| 2026-04-10 | ₹412.00 | ₹420.00 | ₹403.00 | ₹407.60 | 16,124 |
| 2026-04-09 | ₹409.30 | ₹420.00 | ₹407.00 | ₹409.70 | 18,424 |
| 2026-04-08 | ₹440.00 | ₹460.90 | ₹402.00 | ₹409.30 | 55,080 |
| 2026-04-07 | ₹416.00 | ₹443.20 | ₹411.05 | ₹426.50 | 133,938 |
| 2026-04-06 | ₹340.00 | ₹402.95 | ₹340.00 | ₹402.95 | 148,686 |
| 2026-04-02 | ₹305.10 | ₹339.90 | ₹285.00 | ₹335.80 | 43,694 |
| 2026-04-01 | ₹284.00 | ₹309.00 | ₹284.00 | ₹305.95 | 31,964 |
| 2026-03-30 | ₹240.10 | ₹280.40 | ₹225.00 | ₹272.70 | 97,322 |
| 2026-03-27 | ₹270.00 | ₹273.75 | ₹247.00 | ₹254.25 | 48,686 |
| 2026-03-25 | ₹275.00 | ₹281.80 | ₹271.00 | ₹273.85 | 30,541 |
| 2026-03-24 | ₹280.00 | ₹284.65 | ₹271.00 | ₹274.20 | 33,999 |
| 2026-03-23 | ₹295.00 | ₹296.95 | ₹275.35 | ₹277.65 | 40,867 |
| 2026-03-20 | ₹302.60 | ₹309.35 | ₹293.00 | ₹297.65 | 26,003 |
| 2026-03-19 | ₹305.00 | ₹314.80 | ₹299.00 | ₹301.60 | 19,940 |
| 2026-03-18 | ₹314.60 | ₹314.60 | ₹303.50 | ₹307.00 | 24,305 |
| 2026-03-17 | ₹307.00 | ₹314.95 | ₹303.00 | ₹309.25 | 18,404 |
| 2026-03-16 | ₹315.05 | ₹316.35 | ₹292.00 | ₹300.00 | 29,706 |
| 2026-03-13 | ₹322.00 | ₹326.00 | ₹315.30 | ₹316.35 | 24,733 |
| 2026-03-12 | ₹322.40 | ₹329.00 | ₹318.05 | ₹324.90 | 21,861 |
| 2026-03-11 | ₹327.90 | ₹339.00 | ₹322.00 | ₹326.40 | 22,586 |
| 2026-03-10 | ₹323.60 | ₹335.00 | ₹323.00 | ₹326.40 | 21,480 |
| 2026-03-09 | ₹334.85 | ₹340.00 | ₹315.00 | ₹319.90 | 29,493 |
| 2026-03-06 | ₹343.75 | ₹349.90 | ₹341.60 | ₹347.35 | 12,246 |
| 2026-03-05 | ₹335.10 | ₹345.00 | ₹335.10 | ₹339.90 | 16,419 |
| 2026-03-04 | ₹362.15 | ₹370.00 | ₹315.30 | ₹334.80 | 46,045 |
| 2026-03-02 | ₹363.00 | ₹374.25 | ₹360.00 | ₹362.15 | 34,888 |
| 2026-02-27 | ₹382.20 | ₹389.95 | ₹382.20 | ₹384.00 | 7,916 |
| 2026-02-26 | ₹385.00 | ₹390.00 | ₹382.10 | ₹385.75 | 7,969 |
| 2026-02-25 | ₹385.50 | ₹404.00 | ₹376.50 | ₹391.50 | 19,683 |
| 2026-02-24 | ₹392.85 | ₹396.70 | ₹381.60 | ₹383.95 | 14,404 |
| 2026-02-23 | ₹393.00 | ₹401.00 | ₹390.90 | ₹392.10 | 9,618 |
| 2026-02-20 | ₹400.00 | ₹407.95 | ₹390.00 | ₹393.90 | 11,331 |
| 2026-02-19 | ₹401.00 | ₹408.60 | ₹395.00 | ₹401.45 | 14,722 |
| 2026-02-18 | ₹394.00 | ₹408.85 | ₹390.00 | ₹400.70 | 19,935 |
| 2026-02-17 | ₹387.00 | ₹397.35 | ₹387.00 | ₹392.45 | 14,786 |
| 2026-02-16 | ₹399.00 | ₹402.50 | ₹391.00 | ₹391.80 | 9,584 |
| 2026-02-13 | ₹396.00 | ₹404.60 | ₹392.50 | ₹397.85 | 9,424 |
| 2026-02-12 | ₹411.10 | ₹411.10 | ₹400.00 | ₹402.20 | 17,662 |
| 2026-02-11 | ₹401.15 | ₹415.40 | ₹396.50 | ₹408.45 | 28,832 |
| 2026-02-10 | ₹408.55 | ₹416.90 | ₹396.00 | ₹406.25 | 22,697 |
| 2026-02-09 | ₹425.00 | ₹426.95 | ₹400.00 | ₹409.25 | 27,121 |
| 2026-02-06 | ₹412.90 | ₹423.00 | ₹407.00 | ₹417.85 | 27,605 |
| 2026-02-05 | ₹413.60 | ₹413.60 | ₹406.25 | ₹409.55 | 16,914 |
| 2026-02-04 | ₹405.00 | ₹415.00 | ₹399.00 | ₹406.60 | 25,742 |
| 2026-02-03 | ₹407.90 | ₹410.00 | ₹395.00 | ₹400.90 | 46,998 |
| 2026-02-02 | ₹390.00 | ₹398.80 | ₹388.55 | ₹393.55 | 26,282 |
| 2026-02-01 | ₹405.00 | ₹409.95 | ₹371.30 | ₹390.00 | 175,827 |
| 2026-01-30 | ₹438.15 | ₹463.00 | ₹424.95 | ₹441.85 | 36,213 |
| 2026-01-29 | ₹459.00 | ₹464.40 | ₹437.15 | ₹445.95 | 24,687 |
| 2026-01-28 | ₹437.60 | ₹465.00 | ₹426.00 | ₹453.45 | 32,477 |
| 2026-01-27 | ₹460.00 | ₹463.95 | ₹420.00 | ₹423.25 | 41,359 |
| 2026-01-23 | ₹457.90 | ₹464.90 | ₹441.00 | ₹452.45 | 12,240 |
| 2026-01-22 | ₹449.00 | ₹463.45 | ₹435.25 | ₹446.25 | 27,090 |
| 2026-01-21 | ₹450.70 | ₹454.90 | ₹419.15 | ₹428.45 | 39,404 |
| 2026-01-20 | ₹470.00 | ₹476.00 | ₹445.00 | ₹450.70 | 15,050 |
| 2026-01-19 | ₹480.00 | ₹487.00 | ₹453.35 | ₹459.55 | 17,687 |
| 2026-01-16 | ₹466.30 | ₹487.00 | ₹466.30 | ₹482.65 | 18,804 |
| 2026-01-14 | ₹440.00 | ₹481.00 | ₹440.00 | ₹464.35 | 23,890 |
| 2026-01-13 | ₹446.45 | ₹459.70 | ₹440.00 | ₹441.70 | 20,282 |
| 2026-01-12 | ₹463.00 | ₹463.35 | ₹440.30 | ₹446.45 | 25,568 |
| 2026-01-09 | ₹466.60 | ₹480.00 | ₹460.00 | ₹465.70 | 17,688 |
| 2026-01-08 | ₹490.50 | ₹499.95 | ₹460.00 | ₹464.30 | 27,603 |
| 2026-01-07 | ₹519.60 | ₹519.60 | ₹491.35 | ₹498.75 | 29,612 |
| 2026-01-06 | ₹493.50 | ₹565.00 | ₹493.20 | ₹503.85 | 180,743 |
| 2026-01-05 | ₹478.00 | ₹494.00 | ₹471.55 | ₹491.40 | 26,358 |
| 2026-01-02 | ₹442.40 | ₹474.45 | ₹442.40 | ₹469.45 | 26,812 |
| 2026-01-01 | ₹443.30 | ₹456.00 | ₹441.45 | ₹445.25 | 6,536 |
Eco Recycling Share Price Performance Analysis (Jan 2008 - May 2026)
ECORECO price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+2.72%
₹445.25 → ₹457.35
Year to Date
Price Volatility
15.17%
Medium Volatility
Year to Date
Average Daily Volume
34,223
Year to Date Average
BSE Exchange
Eco Recycling Share Price History – Frequently Asked Questions
Common questions about ECORECO historical data and records. Examine ECORECO earnings report for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Eco Recycling (ECORECO)?
The all-time high share price of Eco Recycling was ₹1215.1 recorded on August 29, 2024 on the BSE exchange.
What is the all-time low share price of Eco Recycling (ECORECO)?
The all-time low share price of Eco Recycling was ₹8.2 recorded on March 02, 2009 on the BSE exchange.
How can I download ECORECO historical share price data?
You can download Eco Recycling historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ECORECO shares?
The highest trading volume day for Eco Recycling was 692,366 shares traded on June 24, 2021 on the BSE exchange, with share price at ₹57.6.