Price Data Selection & Download
ECOS Mobility & Hospitality Share Price All Time Records & Statistics (Sep 2024 - Sep 2026)
435 daily OHLCV records on NSE from Sept. 2024 to Sept. 2026. Review ECOSMOBLTY price earnings ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹593.70
September 17, 2024
NSE Exchange
Share Price All Time Low
₹103.94
March 30, 2026
NSE Exchange
Highest Volume Trading Day
32,762,919
September 04, 2024 • ₹443.15
NSE Exchange
Share Price History Data (Sep 2024 - Sep 2026)
ECOSMOBLTY daily open, high, low, close and volume (OHLCV) on NSE — 117 records.
Total Records
117
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹107.45 | ₹108.50 | ₹106.50 | ₹108.12 | 30,641 |
| 2026-09-17 | ₹106.80 | ₹108.47 | ₹106.40 | ₹106.89 | 46,834 |
| 2026-09-16 | ₹106.21 | ₹108.19 | ₹105.29 | ₹106.37 | 45,900 |
| 2026-09-15 | ₹112.47 | ₹112.91 | ₹106.00 | ₹107.47 | 96,779 |
| 2026-09-11 | ₹111.00 | ₹112.98 | ₹109.82 | ₹111.68 | 36,406 |
| 2026-09-10 | ₹111.97 | ₹112.99 | ₹111.10 | ₹111.73 | 36,273 |
| 2026-09-09 | ₹111.87 | ₹112.56 | ₹110.49 | ₹111.44 | 40,648 |
| 2026-09-08 | ₹112.68 | ₹113.50 | ₹111.50 | ₹111.87 | 40,799 |
| 2026-09-07 | ₹116.40 | ₹116.40 | ₹111.30 | ₹111.75 | 72,911 |
| 2026-09-04 | ₹113.93 | ₹115.90 | ₹112.13 | ₹113.54 | 79,330 |
| 2026-09-03 | ₹117.90 | ₹117.90 | ₹113.22 | ₹113.93 | 111,472 |
| 2026-09-02 | ₹114.05 | ₹124.19 | ₹112.50 | ₹114.79 | 438,547 |
| 2026-09-01 | ₹114.98 | ₹115.80 | ₹113.90 | ₹115.16 | 58,477 |
| 2026-08-31 | ₹115.00 | ₹117.39 | ₹113.42 | ₹114.13 | 136,206 |
| 2026-08-28 | ₹112.80 | ₹114.90 | ₹112.80 | ₹113.39 | 28,130 |
| 2026-08-27 | ₹112.48 | ₹115.00 | ₹112.20 | ₹114.09 | 78,496 |
| 2026-08-26 | ₹111.97 | ₹112.47 | ₹110.50 | ₹111.62 | 21,344 |
| 2026-08-25 | ₹111.89 | ₹112.98 | ₹110.10 | ₹110.56 | 29,934 |
| 2026-08-24 | ₹111.05 | ₹114.40 | ₹109.82 | ₹111.16 | 86,860 |
| 2026-05-27 | ₹152.30 | ₹157.50 | ₹149.53 | ₹155.55 | 553,625 |
| 2026-05-26 | ₹137.00 | ₹157.79 | ₹136.25 | ₹153.35 | 3,622,539 |
| 2026-05-25 | ₹133.00 | ₹138.00 | ₹133.00 | ₹137.03 | 214,281 |
| 2026-05-22 | ₹130.03 | ₹132.69 | ₹129.41 | ₹131.88 | 83,351 |
| 2026-05-21 | ₹131.35 | ₹132.97 | ₹129.25 | ₹130.03 | 109,330 |
| 2026-05-20 | ₹129.50 | ₹133.50 | ₹127.05 | ₹129.40 | 203,418 |
| 2026-05-19 | ₹130.99 | ₹134.89 | ₹128.11 | ₹128.99 | 179,788 |
| 2026-05-18 | ₹132.10 | ₹133.00 | ₹127.50 | ₹129.51 | 178,159 |
| 2026-05-15 | ₹136.90 | ₹137.00 | ₹133.00 | ₹134.07 | 71,949 |
| 2026-05-14 | ₹138.45 | ₹140.76 | ₹134.51 | ₹136.98 | 194,267 |
| 2026-05-13 | ₹137.60 | ₹139.99 | ₹135.88 | ₹137.57 | 155,552 |
| 2026-05-12 | ₹152.00 | ₹153.01 | ₹136.24 | ₹136.99 | 536,647 |
| 2026-05-11 | ₹147.83 | ₹154.01 | ₹142.00 | ₹151.80 | 518,217 |
| 2026-05-08 | ₹142.75 | ₹153.90 | ₹142.24 | ₹147.83 | 604,866 |
| 2026-05-07 | ₹135.50 | ₹144.70 | ₹135.50 | ₹143.74 | 342,026 |
| 2026-05-06 | ₹137.10 | ₹139.19 | ₹134.15 | ₹135.39 | 261,353 |
| 2026-05-05 | ₹139.21 | ₹139.21 | ₹135.28 | ₹136.89 | 107,678 |
| 2026-05-04 | ₹138.40 | ₹141.28 | ₹137.21 | ₹138.02 | 96,427 |
| 2026-04-30 | ₹138.98 | ₹139.19 | ₹135.51 | ₹137.90 | 80,438 |
| 2026-04-29 | ₹141.00 | ₹145.74 | ₹137.55 | ₹138.29 | 281,555 |
| 2026-04-28 | ₹143.90 | ₹143.90 | ₹137.18 | ₹138.97 | 165,540 |
| 2026-04-27 | ₹135.00 | ₹142.36 | ₹135.00 | ₹141.09 | 147,206 |
| 2026-04-24 | ₹139.93 | ₹140.92 | ₹134.00 | ₹134.82 | 161,883 |
| 2026-04-23 | ₹143.40 | ₹143.70 | ₹139.01 | ₹139.93 | 123,999 |
| 2026-04-22 | ₹144.50 | ₹145.89 | ₹141.68 | ₹143.99 | 148,174 |
| 2026-04-21 | ₹148.78 | ₹151.80 | ₹143.01 | ₹143.99 | 284,937 |
| 2026-04-20 | ₹141.10 | ₹154.78 | ₹136.50 | ₹146.86 | 791,491 |
| 2026-04-17 | ₹140.20 | ₹143.10 | ₹138.01 | ₹140.71 | 185,762 |
| 2026-04-16 | ₹139.75 | ₹143.00 | ₹137.00 | ₹139.75 | 228,847 |
| 2026-04-15 | ₹133.34 | ₹138.79 | ₹133.34 | ₹137.92 | 202,065 |
| 2026-04-13 | ₹128.49 | ₹136.13 | ₹126.10 | ₹131.98 | 241,842 |
| 2026-04-10 | ₹128.06 | ₹134.90 | ₹127.68 | ₹133.17 | 314,170 |
| 2026-04-09 | ₹130.93 | ₹133.50 | ₹124.52 | ₹127.05 | 344,235 |
| 2026-04-08 | ₹130.00 | ₹132.80 | ₹128.50 | ₹130.93 | 393,717 |
| 2026-04-07 | ₹120.99 | ₹128.14 | ₹119.30 | ₹124.72 | 329,193 |
| 2026-04-06 | ₹120.49 | ₹123.23 | ₹115.25 | ₹121.92 | 281,145 |
| 2026-04-02 | ₹114.29 | ₹119.90 | ₹110.55 | ₹118.72 | 469,332 |
| 2026-04-01 | ₹110.29 | ₹118.44 | ₹109.34 | ₹117.23 | 671,112 |
| 2026-03-30 | ₹113.00 | ₹113.00 | ₹103.94 | ₹104.84 | 412,484 |
| 2026-03-27 | ₹118.01 | ₹118.01 | ₹108.03 | ₹113.63 | 1,411,956 |
| 2026-03-25 | ₹113.49 | ₹123.85 | ₹111.92 | ₹118.71 | 1,283,956 |
| 2026-03-24 | ₹108.35 | ₹115.93 | ₹106.81 | ₹112.26 | 1,059,519 |
| 2026-03-23 | ₹110.20 | ₹110.88 | ₹105.05 | ₹106.75 | 1,347,265 |
| 2026-03-20 | ₹116.89 | ₹117.62 | ₹109.99 | ₹111.86 | 567,574 |
| 2026-03-19 | ₹121.70 | ₹122.47 | ₹115.00 | ₹115.70 | 393,315 |
| 2026-03-18 | ₹123.96 | ₹126.60 | ₹122.06 | ₹122.80 | 776,086 |
| 2026-03-17 | ₹123.56 | ₹124.40 | ₹121.57 | ₹122.13 | 184,333 |
| 2026-03-16 | ₹126.00 | ₹126.17 | ₹121.56 | ₹121.99 | 382,931 |
| 2026-03-13 | ₹135.46 | ₹135.46 | ₹125.00 | ₹126.17 | 414,940 |
| 2026-03-12 | ₹137.00 | ₹138.50 | ₹133.00 | ₹134.87 | 154,033 |
| 2026-03-11 | ₹146.00 | ₹147.40 | ₹136.20 | ₹137.56 | 306,479 |
| 2026-03-10 | ₹138.00 | ₹148.18 | ₹134.28 | ₹146.38 | 488,643 |
| 2026-03-09 | ₹129.00 | ₹137.90 | ₹125.00 | ₹136.07 | 334,918 |
| 2026-03-06 | ₹132.34 | ₹133.45 | ₹130.10 | ₹131.25 | 298,203 |
| 2026-03-05 | ₹137.19 | ₹138.80 | ₹127.71 | ₹133.67 | 749,458 |
| 2026-03-04 | ₹140.50 | ₹142.00 | ₹132.93 | ₹137.35 | 808,651 |
| 2026-03-02 | ₹146.00 | ₹150.23 | ₹142.07 | ₹143.09 | 496,042 |
| 2026-02-27 | ₹151.85 | ₹161.00 | ₹148.96 | ₹152.57 | 1,303,111 |
| 2026-02-26 | ₹149.99 | ₹154.86 | ₹147.76 | ₹151.85 | 647,007 |
| 2026-02-25 | ₹153.70 | ₹154.89 | ₹148.25 | ₹148.84 | 378,460 |
| 2026-02-24 | ₹160.00 | ₹160.06 | ₹151.46 | ₹152.87 | 204,268 |
| 2026-02-23 | ₹159.50 | ₹161.34 | ₹155.43 | ₹159.57 | 280,273 |
| 2026-02-20 | ₹163.70 | ₹163.95 | ₹157.46 | ₹158.13 | 287,728 |
| 2026-02-19 | ₹161.79 | ₹168.64 | ₹160.98 | ₹162.65 | 392,071 |
| 2026-02-18 | ₹171.00 | ₹171.09 | ₹161.12 | ₹161.79 | 452,044 |
| 2026-02-17 | ₹172.00 | ₹172.00 | ₹168.49 | ₹170.45 | 172,369 |
| 2026-02-16 | ₹173.99 | ₹174.34 | ₹170.05 | ₹170.67 | 106,184 |
| 2026-02-13 | ₹185.00 | ₹185.00 | ₹171.50 | ₹173.13 | 316,677 |
| 2026-02-12 | ₹195.90 | ₹195.90 | ₹183.82 | ₹185.19 | 370,584 |
| 2026-02-11 | ₹212.39 | ₹212.88 | ₹190.33 | ₹194.52 | 668,802 |
| 2026-02-10 | ₹208.85 | ₹213.00 | ₹205.21 | ₹210.82 | 311,514 |
| 2026-02-09 | ₹211.00 | ₹211.62 | ₹206.00 | ₹208.55 | 585,434 |
| 2026-02-06 | ₹208.91 | ₹213.99 | ₹207.65 | ₹209.11 | 419,959 |
| 2026-02-05 | ₹200.00 | ₹217.50 | ₹198.08 | ₹205.82 | 1,549,106 |
| 2026-02-04 | ₹197.30 | ₹200.00 | ₹193.65 | ₹198.08 | 255,446 |
| 2026-02-03 | ₹206.00 | ₹206.00 | ₹194.40 | ₹198.09 | 205,391 |
| 2026-02-02 | ₹196.47 | ₹196.99 | ₹189.10 | ₹191.91 | 99,901 |
| 2026-02-01 | ₹193.28 | ₹199.65 | ₹186.54 | ₹196.60 | 185,144 |
| 2026-01-30 | ₹177.00 | ₹209.00 | ₹172.62 | ₹190.42 | 2,781,173 |
| 2026-01-29 | ₹175.00 | ₹178.20 | ₹169.35 | ₹176.49 | 120,442 |
| 2026-01-28 | ₹172.80 | ₹176.30 | ₹172.13 | ₹174.81 | 80,758 |
| 2026-01-27 | ₹174.90 | ₹175.25 | ₹169.17 | ₹173.09 | 228,521 |
| 2026-01-23 | ₹187.00 | ₹191.45 | ₹171.55 | ₹175.25 | 831,415 |
| 2026-01-22 | ₹175.00 | ₹192.00 | ₹175.00 | ₹187.46 | 1,031,755 |
| 2026-01-21 | ₹171.99 | ₹175.88 | ₹167.07 | ₹172.38 | 105,856 |
| 2026-01-20 | ₹179.00 | ₹180.84 | ₹172.35 | ₹174.75 | 74,414 |
| 2026-01-19 | ₹183.00 | ₹184.00 | ₹177.34 | ₹180.06 | 51,874 |
| 2026-01-16 | ₹185.81 | ₹186.64 | ₹182.90 | ₹183.82 | 43,158 |
| 2026-01-14 | ₹186.40 | ₹192.00 | ₹183.07 | ₹184.90 | 71,026 |
| 2026-01-13 | ₹191.25 | ₹193.97 | ₹185.41 | ₹187.80 | 62,856 |
| 2026-01-12 | ₹191.89 | ₹191.89 | ₹182.75 | ₹188.43 | 101,240 |
| 2026-01-09 | ₹193.50 | ₹197.56 | ₹188.00 | ₹189.76 | 87,533 |
| 2026-01-08 | ₹199.80 | ₹199.80 | ₹193.52 | ₹195.40 | 71,534 |
| 2026-01-07 | ₹198.00 | ₹200.49 | ₹196.51 | ₹197.81 | 43,029 |
| 2026-01-06 | ₹198.70 | ₹205.00 | ₹194.74 | ₹198.47 | 76,802 |
| 2026-01-05 | ₹200.95 | ₹202.85 | ₹197.64 | ₹199.14 | 97,257 |
| 2026-01-02 | ₹198.06 | ₹201.00 | ₹197.26 | ₹199.96 | 84,054 |
| 2026-01-01 | ₹199.00 | ₹201.76 | ₹195.50 | ₹198.05 | 90,300 |
ECOS Mobility & Hospitality Share Price Performance Analysis (Sep 2024 - Sep 2026)
ECOSMOBLTY price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-45.41%
₹198.05 → ₹108.12
Year to Date
Price Volatility
20.60%
Medium Volatility
Year to Date
Average Daily Volume
364,046
Year to Date Average
NSE Exchange
ECOS Mobility & Hospitality Share Price History – Frequently Asked Questions
Common questions about ECOSMOBLTY historical data and records. For live price, key ratios and fundamentals, see ECOSMOBLTY share price screener.
What is the all-time high share price of ECOS Mobility & Hospitality (ECOSMOBLTY)?
The all-time high share price of ECOS Mobility & Hospitality was ₹593.7 recorded on September 17, 2024 on the NSE exchange.
What is the all-time low share price of ECOS Mobility & Hospitality (ECOSMOBLTY)?
The all-time low share price of ECOS Mobility & Hospitality was ₹103.94 recorded on March 30, 2026 on the NSE exchange.
How can I download ECOSMOBLTY historical share price data?
You can download ECOS Mobility & Hospitality 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 ECOSMOBLTY shares?
The highest trading volume day for ECOS Mobility & Hospitality was 32,762,919 shares traded on September 04, 2024 on the NSE exchange, with share price at ₹443.15.