Price Data Selection & Download
Ecoplast Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
4199 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Review Ecoplast P/E valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹774.00
April 15, 2025
BSE Exchange
Share Price All Time Low
₹11.40
December 01, 2008
BSE Exchange
Highest Volume Trading Day
207,725
August 11, 2015 • ₹66.20
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
ECOPLAST daily open, high, low, close and volume (OHLCV) on BSE — 175 records.
Total Records
175
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹498.95 | ₹498.95 | ₹481.55 | ₹493.85 | 109 |
| 2026-09-17 | ₹480.00 | ₹497.50 | ₹480.00 | ₹496.50 | 523 |
| 2026-09-16 | ₹488.00 | ₹495.00 | ₹470.60 | ₹492.20 | 555 |
| 2026-09-15 | ₹498.00 | ₹498.00 | ₹478.05 | ₹485.60 | 378 |
| 2026-09-11 | ₹490.00 | ₹499.95 | ₹490.00 | ₹497.05 | 351 |
| 2026-09-10 | ₹503.95 | ₹506.90 | ₹480.10 | ₹492.50 | 388 |
| 2026-09-09 | ₹480.00 | ₹505.00 | ₹469.05 | ₹501.45 | 649 |
| 2026-09-08 | ₹503.00 | ₹509.00 | ₹476.05 | ₹484.60 | 2,223 |
| 2026-09-07 | ₹450.00 | ₹518.40 | ₹443.55 | ₹501.85 | 7,447 |
| 2026-09-04 | ₹435.00 | ₹446.90 | ₹429.00 | ₹441.00 | 135 |
| 2026-09-03 | ₹416.10 | ₹445.65 | ₹416.10 | ₹421.20 | 4,952 |
| 2026-09-02 | ₹428.90 | ₹439.00 | ₹420.00 | ₹420.30 | 10,386 |
| 2026-09-01 | ₹440.00 | ₹444.95 | ₹425.15 | ₹428.90 | 2,264 |
| 2026-08-31 | ₹450.05 | ₹450.05 | ₹430.10 | ₹435.10 | 929 |
| 2026-08-28 | ₹446.00 | ₹499.50 | ₹441.00 | ₹450.00 | 1,128 |
| 2026-08-27 | ₹451.00 | ₹458.25 | ₹444.95 | ₹445.95 | 911 |
| 2026-08-26 | ₹449.00 | ₹452.00 | ₹440.00 | ₹444.85 | 1,264 |
| 2026-08-25 | ₹438.00 | ₹448.95 | ₹432.00 | ₹435.05 | 1,845 |
| 2026-08-24 | ₹435.20 | ₹453.95 | ₹420.00 | ₹422.05 | 5,648 |
| 2026-08-21 | ₹442.60 | ₹442.60 | ₹430.00 | ₹441.60 | 1,695 |
| 2026-08-20 | ₹457.00 | ₹457.00 | ₹433.00 | ₹441.80 | 940 |
| 2026-08-19 | ₹458.90 | ₹458.90 | ₹442.80 | ₹442.90 | 2,762 |
| 2026-08-18 | ₹446.40 | ₹473.95 | ₹437.50 | ₹438.40 | 1,850 |
| 2026-08-17 | ₹450.65 | ₹459.20 | ₹440.00 | ₹446.35 | 1,668 |
| 2026-08-14 | ₹469.80 | ₹484.80 | ₹447.55 | ₹449.55 | 2,323 |
| 2026-08-13 | ₹472.00 | ₹472.00 | ₹450.50 | ₹460.05 | 1,129 |
| 2026-08-12 | ₹487.40 | ₹487.40 | ₹462.00 | ₹472.00 | 1,037 |
| 2026-08-11 | ₹482.00 | ₹498.80 | ₹473.05 | ₹485.00 | 1,174 |
| 2026-08-10 | ₹475.00 | ₹482.95 | ₹470.20 | ₹470.80 | 662 |
| 2026-08-07 | ₹492.90 | ₹508.00 | ₹480.00 | ₹482.00 | 887 |
| 2026-08-06 | ₹485.00 | ₹500.00 | ₹482.00 | ₹486.60 | 1,728 |
| 2026-08-05 | ₹500.00 | ₹505.00 | ₹485.50 | ₹489.60 | 121 |
| 2026-08-04 | ₹504.00 | ₹509.00 | ₹490.15 | ₹500.00 | 336 |
| 2026-07-31 | ₹485.15 | ₹504.00 | ₹482.10 | ₹504.00 | 102 |
| 2026-07-30 | ₹504.00 | ₹504.00 | ₹491.20 | ₹495.05 | 33 |
| 2026-07-29 | ₹494.70 | ₹504.00 | ₹494.70 | ₹504.00 | 31 |
| 2026-07-28 | ₹479.50 | ₹509.00 | ₹479.50 | ₹504.75 | 526 |
| 2026-07-27 | ₹512.00 | ₹512.00 | ₹476.30 | ₹485.85 | 278 |
| 2026-07-24 | ₹506.25 | ₹510.00 | ₹482.10 | ₹486.15 | 685 |
| 2026-07-23 | ₹498.95 | ₹510.00 | ₹495.00 | ₹506.15 | 665 |
| 2026-07-22 | ₹500.00 | ₹513.00 | ₹483.20 | ₹506.95 | 2,202 |
| 2026-07-21 | ₹489.80 | ₹489.95 | ₹478.05 | ₹481.35 | 491 |
| 2026-07-20 | ₹485.00 | ₹485.00 | ₹470.20 | ₹484.50 | 1,779 |
| 2026-07-17 | ₹490.00 | ₹490.00 | ₹484.00 | ₹485.00 | 787 |
| 2026-07-16 | ₹484.95 | ₹485.00 | ₹471.15 | ₹484.40 | 74 |
| 2026-07-15 | ₹466.70 | ₹485.00 | ₹466.00 | ₹482.00 | 1,473 |
| 2026-07-14 | ₹480.00 | ₹480.00 | ₹463.05 | ₹466.00 | 1,896 |
| 2026-07-13 | ₹475.00 | ₹484.00 | ₹460.00 | ₹483.95 | 879 |
| 2026-07-10 | ₹475.00 | ₹475.00 | ₹464.10 | ₹475.00 | 165 |
| 2026-07-09 | ₹450.05 | ₹470.00 | ₹450.05 | ₹463.35 | 159 |
| 2026-07-08 | ₹460.00 | ₹488.00 | ₹455.35 | ₹459.50 | 1,197 |
| 2026-07-07 | ₹460.05 | ₹465.00 | ₹460.05 | ₹465.00 | 262 |
| 2026-07-06 | ₹455.80 | ₹470.00 | ₹452.50 | ₹456.05 | 184 |
| 2026-07-03 | ₹466.00 | ₹470.00 | ₹455.80 | ₹455.80 | 645 |
| 2026-07-02 | ₹473.00 | ₹473.00 | ₹460.00 | ₹464.90 | 1,644 |
| 2026-07-01 | ₹469.95 | ₹470.00 | ₹454.05 | ₹467.85 | 125 |
| 2026-06-30 | ₹458.05 | ₹474.95 | ₹458.05 | ₹464.75 | 178 |
| 2026-06-29 | ₹465.00 | ₹474.80 | ₹451.10 | ₹473.00 | 1,365 |
| 2026-06-25 | ₹467.75 | ₹467.75 | ₹455.35 | ₹465.00 | 29 |
| 2026-06-24 | ₹456.45 | ₹468.40 | ₹456.40 | ₹467.75 | 330 |
| 2026-06-23 | ₹447.05 | ₹469.95 | ₹447.05 | ₹468.45 | 2,125 |
| 2026-06-22 | ₹464.75 | ₹471.00 | ₹447.00 | ₹463.80 | 1,230 |
| 2026-06-19 | ₹440.20 | ₹465.80 | ₹440.20 | ₹445.15 | 838 |
| 2026-06-18 | ₹466.00 | ₹466.00 | ₹438.20 | ₹440.20 | 338 |
| 2026-06-17 | ₹441.65 | ₹460.00 | ₹437.90 | ₹450.05 | 904 |
| 2026-06-16 | ₹465.85 | ₹466.90 | ₹370.40 | ₹441.60 | 8,108 |
| 2026-06-15 | ₹479.95 | ₹484.00 | ₹446.00 | ₹454.90 | 1,354 |
| 2026-06-12 | ₹455.80 | ₹482.75 | ₹442.35 | ₹478.30 | 450 |
| 2026-06-11 | ₹468.70 | ₹468.70 | ₹427.60 | ₹437.45 | 2,089 |
| 2026-06-10 | ₹480.00 | ₹480.40 | ₹466.05 | ₹468.30 | 395 |
| 2026-06-09 | ₹478.10 | ₹482.00 | ₹460.25 | ₹479.00 | 370 |
| 2026-06-08 | ₹470.10 | ₹484.95 | ₹466.05 | ₹482.00 | 425 |
| 2026-06-05 | ₹466.50 | ₹470.05 | ₹466.50 | ₹470.05 | 259 |
| 2026-06-04 | ₹477.00 | ₹477.00 | ₹466.05 | ₹466.15 | 235 |
| 2026-06-03 | ₹477.00 | ₹477.00 | ₹474.05 | ₹476.95 | 23 |
| 2026-06-02 | ₹453.10 | ₹480.00 | ₹453.10 | ₹468.55 | 16 |
| 2026-06-01 | ₹483.00 | ₹490.00 | ₹466.00 | ₹484.00 | 892 |
| 2026-05-29 | ₹466.00 | ₹466.00 | ₹463.95 | ₹464.00 | 360 |
| 2026-05-27 | ₹465.05 | ₹466.00 | ₹465.05 | ₹466.00 | 2,262 |
| 2026-05-26 | ₹465.00 | ₹475.00 | ₹460.75 | ₹465.75 | 103 |
| 2026-05-25 | ₹475.00 | ₹475.00 | ₹464.00 | ₹475.00 | 57 |
| 2026-05-22 | ₹475.00 | ₹475.00 | ₹475.00 | ₹475.00 | 3 |
| 2026-05-21 | ₹482.95 | ₹482.95 | ₹448.00 | ₹465.00 | 255 |
| 2026-05-20 | ₹448.05 | ₹465.00 | ₹448.05 | ₹463.85 | 230 |
| 2026-05-19 | ₹455.70 | ₹460.85 | ₹449.05 | ₹450.05 | 286 |
| 2026-05-18 | ₹459.00 | ₹459.00 | ₹449.05 | ₹449.05 | 39 |
| 2026-05-15 | ₹450.60 | ₹460.00 | ₹450.60 | ₹459.00 | 834 |
| 2026-05-14 | ₹463.05 | ₹463.05 | ₹450.05 | ₹450.65 | 33 |
| 2026-05-13 | ₹455.70 | ₹482.80 | ₹448.20 | ₹463.05 | 385 |
| 2026-05-12 | ₹479.60 | ₹479.60 | ₹469.00 | ₹475.55 | 10 |
| 2026-05-11 | ₹478.95 | ₹479.80 | ₹452.30 | ₹454.85 | 676 |
| 2026-05-08 | ₹482.90 | ₹482.90 | ₹456.30 | ₹480.65 | 324 |
| 2026-05-07 | ₹486.90 | ₹486.90 | ₹450.00 | ₹473.15 | 181 |
| 2026-05-06 | ₹450.80 | ₹471.95 | ₹450.80 | ₹462.55 | 384 |
| 2026-05-05 | ₹452.80 | ₹473.85 | ₹445.00 | ₹450.80 | 333 |
| 2026-05-04 | ₹490.00 | ₹490.00 | ₹450.00 | ₹452.80 | 1,724 |
| 2026-04-30 | ₹464.00 | ₹464.00 | ₹438.00 | ₹445.00 | 819 |
| 2026-04-29 | ₹484.50 | ₹484.90 | ₹464.05 | ₹470.65 | 224 |
| 2026-04-28 | ₹464.00 | ₹484.00 | ₹464.00 | ₹475.80 | 393 |
| 2026-04-27 | ₹487.50 | ₹487.50 | ₹472.50 | ₹485.65 | 483 |
| 2026-04-24 | ₹484.40 | ₹484.40 | ₹464.05 | ₹482.00 | 207 |
| 2026-04-23 | ₹470.50 | ₹470.50 | ₹465.85 | ₹465.85 | 184 |
| 2026-04-22 | ₹475.00 | ₹489.90 | ₹463.20 | ₹471.00 | 276 |
| 2026-04-21 | ₹484.95 | ₹490.00 | ₹471.05 | ₹482.30 | 503 |
| 2026-04-20 | ₹477.90 | ₹490.00 | ₹470.00 | ₹489.50 | 278 |
| 2026-04-17 | ₹469.95 | ₹484.95 | ₹469.95 | ₹482.65 | 196 |
| 2026-04-16 | ₹468.60 | ₹470.10 | ₹464.00 | ₹470.10 | 180 |
| 2026-04-15 | ₹465.00 | ₹477.95 | ₹465.00 | ₹466.20 | 93 |
| 2026-04-13 | ₹456.10 | ₹475.00 | ₹434.25 | ₹453.85 | 566 |
| 2026-04-10 | ₹471.95 | ₹485.15 | ₹471.95 | ₹485.15 | 214 |
| 2026-04-09 | ₹469.95 | ₹490.00 | ₹468.00 | ₹472.00 | 1,906 |
| 2026-04-08 | ₹494.00 | ₹494.00 | ₹444.15 | ₹446.10 | 294 |
| 2026-04-07 | ₹428.00 | ₹449.00 | ₹428.00 | ₹433.05 | 553 |
| 2026-04-06 | ₹430.00 | ₹464.00 | ₹430.00 | ₹436.60 | 42 |
| 2026-04-02 | ₹443.95 | ₹444.00 | ₹402.35 | ₹425.55 | 326 |
| 2026-04-01 | ₹402.20 | ₹422.05 | ₹402.20 | ₹422.05 | 143 |
| 2026-03-30 | ₹434.00 | ₹437.00 | ₹392.10 | ₹400.30 | 2,334 |
| 2026-03-27 | ₹450.25 | ₹484.95 | ₹428.00 | ₹430.20 | 1,308 |
| 2026-03-25 | ₹477.85 | ₹479.00 | ₹477.85 | ₹478.75 | 5 |
| 2026-03-24 | ₹440.40 | ₹459.95 | ₹440.30 | ₹441.90 | 3,425 |
| 2026-03-23 | ₹457.05 | ₹482.85 | ₹430.10 | ₹437.95 | 603 |
| 2026-03-20 | ₹511.95 | ₹511.95 | ₹481.20 | ₹483.65 | 1,901 |
| 2026-03-19 | ₹499.00 | ₹499.10 | ₹480.30 | ₹481.75 | 1,726 |
| 2026-03-18 | ₹508.50 | ₹508.50 | ₹476.05 | ₹499.10 | 826 |
| 2026-03-17 | ₹484.00 | ₹512.00 | ₹471.25 | ₹508.90 | 2,650 |
| 2026-03-16 | ₹441.00 | ₹513.00 | ₹440.00 | ₹484.30 | 1,017 |
| 2026-03-13 | ₹429.20 | ₹448.05 | ₹429.15 | ₹433.50 | 1,110 |
| 2026-03-12 | ₹438.00 | ₹438.75 | ₹428.65 | ₹428.65 | 1,113 |
| 2026-03-11 | ₹428.00 | ₹438.80 | ₹422.50 | ₹438.75 | 278 |
| 2026-03-10 | ₹436.25 | ₹436.25 | ₹422.50 | ₹422.55 | 1,512 |
| 2026-03-09 | ₹405.00 | ₹436.80 | ₹405.00 | ₹427.10 | 160 |
| 2026-03-06 | ₹427.75 | ₹444.80 | ₹425.60 | ₹428.45 | 67 |
| 2026-03-05 | ₹433.10 | ₹433.10 | ₹423.15 | ₹425.65 | 460 |
| 2026-03-04 | ₹431.60 | ₹449.00 | ₹431.60 | ₹433.00 | 604 |
| 2026-03-02 | ₹424.50 | ₹469.65 | ₹424.50 | ₹467.25 | 353 |
| 2026-02-27 | ₹451.40 | ₹451.50 | ₹451.40 | ₹451.45 | 141 |
| 2026-02-25 | ₹460.05 | ₹460.05 | ₹446.15 | ₹451.40 | 216 |
| 2026-02-24 | ₹447.65 | ₹473.70 | ₹447.40 | ₹473.50 | 676 |
| 2026-02-23 | ₹454.85 | ₹457.95 | ₹445.00 | ₹447.35 | 57 |
| 2026-02-20 | ₹469.70 | ₹469.70 | ₹455.20 | ₹455.30 | 335 |
| 2026-02-19 | ₹466.25 | ₹466.25 | ₹465.05 | ₹465.05 | 116 |
| 2026-02-18 | ₹465.30 | ₹479.95 | ₹460.15 | ₹460.55 | 106 |
| 2026-02-17 | ₹470.00 | ₹470.00 | ₹463.00 | ₹463.00 | 50 |
| 2026-02-16 | ₹473.65 | ₹475.00 | ₹457.35 | ₹459.70 | 623 |
| 2026-02-13 | ₹479.00 | ₹479.00 | ₹470.05 | ₹473.65 | 221 |
| 2026-02-12 | ₹504.95 | ₹504.95 | ₹475.05 | ₹480.75 | 399 |
| 2026-02-11 | ₹460.00 | ₹523.00 | ₹460.00 | ₹505.20 | 964 |
| 2026-02-10 | ₹431.30 | ₹466.00 | ₹431.30 | ₹464.95 | 239 |
| 2026-02-09 | ₹442.00 | ₹445.05 | ₹429.10 | ₹436.45 | 141 |
| 2026-02-06 | ₹447.00 | ₹484.35 | ₹445.05 | ₹445.10 | 828 |
| 2026-02-05 | ₹440.25 | ₹445.00 | ₹440.05 | ₹441.80 | 413 |
| 2026-02-04 | ₹450.75 | ₹483.90 | ₹429.35 | ₹435.45 | 540 |
| 2026-02-03 | ₹489.95 | ₹489.95 | ₹444.45 | ₹446.30 | 225 |
| 2026-02-02 | ₹419.20 | ₹438.00 | ₹419.15 | ₹432.70 | 62 |
| 2026-02-01 | ₹419.00 | ₹420.05 | ₹415.00 | ₹415.00 | 283 |
| 2026-01-30 | ₹417.00 | ₹420.10 | ₹405.15 | ₹419.00 | 1,003 |
| 2026-01-29 | ₹425.00 | ₹435.75 | ₹417.05 | ₹424.25 | 360 |
| 2026-01-28 | ₹439.65 | ₹445.75 | ₹410.00 | ₹430.30 | 411 |
| 2026-01-27 | ₹462.05 | ₹468.80 | ₹430.10 | ₹439.65 | 661 |
| 2026-01-23 | ₹456.65 | ₹500.00 | ₹456.65 | ₹461.00 | 152 |
| 2026-01-22 | ₹475.05 | ₹499.70 | ₹470.25 | ₹480.00 | 128 |
| 2026-01-21 | ₹475.05 | ₹475.05 | ₹474.50 | ₹475.00 | 465 |
| 2026-01-20 | ₹480.75 | ₹480.75 | ₹460.60 | ₹470.65 | 414 |
| 2026-01-19 | ₹492.00 | ₹494.00 | ₹480.00 | ₹480.15 | 230 |
| 2026-01-16 | ₹467.10 | ₹491.75 | ₹467.10 | ₹491.50 | 63 |
| 2026-01-14 | ₹472.30 | ₹485.00 | ₹472.30 | ₹481.50 | 261 |
| 2026-01-13 | ₹481.10 | ₹481.10 | ₹480.80 | ₹480.80 | 412 |
| 2026-01-12 | ₹481.00 | ₹485.05 | ₹474.05 | ₹480.75 | 558 |
| 2026-01-09 | ₹462.20 | ₹503.40 | ₹462.10 | ₹485.05 | 741 |
| 2026-01-08 | ₹489.30 | ₹507.60 | ₹489.30 | ₹498.60 | 389 |
| 2026-01-07 | ₹499.25 | ₹508.70 | ₹486.05 | ₹489.25 | 1,477 |
| 2026-01-06 | ₹499.90 | ₹499.95 | ₹486.05 | ₹489.45 | 376 |
| 2026-01-05 | ₹490.00 | ₹500.90 | ₹490.00 | ₹498.00 | 115 |
| 2026-01-02 | ₹504.95 | ₹505.00 | ₹488.10 | ₹492.00 | 60 |
| 2026-01-01 | ₹490.00 | ₹508.40 | ₹490.00 | ₹505.00 | 163 |
Ecoplast Share Price Performance Analysis (Jan 2008 - Sep 2026)
ECOPLAST price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-2.21%
₹505.00 → ₹493.85
Year to Date
Price Volatility
5.02%
Low Volatility
Year to Date
Average Daily Volume
866
Year to Date Average
BSE Exchange
Ecoplast Share Price History – Frequently Asked Questions
Common questions about ECOPLAST historical data and records. Analyse ECOPLAST promoter holding to track promoter, FII and institutional holdings.
What is the all-time high share price of Ecoplast (ECOPLAST)?
The all-time high share price of Ecoplast was ₹774.0 recorded on April 15, 2025 on the BSE exchange.
What is the all-time low share price of Ecoplast (ECOPLAST)?
The all-time low share price of Ecoplast was ₹11.4 recorded on December 01, 2008 on the BSE exchange.
How can I download ECOPLAST historical share price data?
You can download Ecoplast 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 ECOPLAST shares?
The highest trading volume day for Ecoplast was 207,725 shares traded on August 11, 2015 on the BSE exchange, with share price at ₹66.2.