Price Data Selection & Download
ECO Hotels & Resorts Share Price All Time Records & Statistics (Jun 2023 - Jul 2026)
690 daily OHLCV records on BSE from June 2023 to July 2026.
Share Price All Time High
₹54.79
May 28, 2024
BSE Exchange
Share Price All Time Low
₹8.50
March 30, 2026
BSE Exchange
Highest Volume Trading Day
798,176
September 26, 2025 • ₹19.47
BSE Exchange
Share Price History Data (Jun 2023 - Jul 2026)
ECOHOTELS daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹12.25 | ₹12.25 | ₹11.90 | ₹12.10 | 1,855 |
| 2026-07-23 | ₹12.21 | ₹12.50 | ₹12.00 | ₹12.25 | 14,014 |
| 2026-07-22 | ₹12.80 | ₹12.80 | ₹12.10 | ₹12.50 | 5,765 |
| 2026-07-21 | ₹12.50 | ₹12.50 | ₹12.21 | ₹12.48 | 13,507 |
| 2026-07-20 | ₹12.49 | ₹12.50 | ₹12.25 | ₹12.36 | 2,037 |
| 2026-07-17 | ₹12.40 | ₹12.90 | ₹12.34 | ₹12.54 | 5,220 |
| 2026-07-16 | ₹12.73 | ₹12.90 | ₹12.73 | ₹12.75 | 1,914 |
| 2026-07-15 | ₹12.99 | ₹13.00 | ₹12.45 | ₹12.67 | 3,119 |
| 2026-07-14 | ₹12.84 | ₹12.84 | ₹12.79 | ₹12.79 | 3,774 |
| 2026-07-13 | ₹12.88 | ₹12.95 | ₹12.50 | ₹12.90 | 9,453 |
| 2026-07-10 | ₹12.90 | ₹12.94 | ₹12.75 | ₹12.88 | 5,794 |
| 2026-07-09 | ₹12.94 | ₹13.00 | ₹12.42 | ₹12.94 | 33,902 |
| 2026-07-08 | ₹13.30 | ₹13.30 | ₹12.82 | ₹13.00 | 22,528 |
| 2026-07-07 | ₹13.49 | ₹13.49 | ₹12.93 | ₹13.00 | 19,045 |
| 2026-07-06 | ₹13.48 | ₹13.49 | ₹12.65 | ₹13.44 | 7,289 |
| 2026-07-03 | ₹13.67 | ₹13.68 | ₹13.20 | ₹13.25 | 9,855 |
| 2026-07-02 | ₹13.75 | ₹13.75 | ₹13.03 | ₹13.68 | 18,537 |
| 2026-07-01 | ₹13.63 | ₹13.75 | ₹13.27 | ₹13.69 | 4,415 |
| 2026-06-30 | ₹13.30 | ₹13.79 | ₹13.30 | ₹13.69 | 2,919 |
| 2026-06-29 | ₹14.00 | ₹14.00 | ₹13.40 | ₹13.49 | 7,858 |
| 2026-06-25 | ₹13.99 | ₹14.00 | ₹13.30 | ₹13.75 | 15,173 |
| 2026-06-24 | ₹13.80 | ₹14.58 | ₹13.51 | ₹13.99 | 9,566 |
| 2026-06-23 | ₹15.00 | ₹15.00 | ₹14.07 | ₹14.08 | 19,676 |
| 2026-06-22 | ₹14.68 | ₹15.10 | ₹13.72 | ₹14.79 | 45,290 |
| 2026-06-19 | ₹14.00 | ₹14.80 | ₹13.52 | ₹14.39 | 25,545 |
| 2026-06-18 | ₹13.60 | ₹14.54 | ₹13.60 | ₹14.12 | 8,504 |
| 2026-06-17 | ₹14.45 | ₹14.70 | ₹13.72 | ₹13.89 | 21,077 |
| 2026-06-16 | ₹13.70 | ₹14.38 | ₹13.22 | ₹14.38 | 13,297 |
| 2026-06-15 | ₹13.60 | ₹13.70 | ₹13.00 | ₹13.70 | 10,924 |
| 2026-06-12 | ₹13.69 | ₹13.98 | ₹13.11 | ₹13.19 | 15,546 |
| 2026-06-11 | ₹13.49 | ₹13.80 | ₹12.70 | ₹13.69 | 11,515 |
| 2026-06-10 | ₹13.03 | ₹13.70 | ₹13.03 | ₹13.18 | 29,054 |
| 2026-06-09 | ₹14.24 | ₹14.24 | ₹13.29 | ₹13.70 | 66,486 |
| 2026-06-08 | ₹14.41 | ₹14.90 | ₹13.96 | ₹13.98 | 40,851 |
| 2026-06-05 | ₹14.50 | ₹15.22 | ₹14.50 | ₹14.69 | 20,041 |
| 2026-06-04 | ₹15.60 | ₹15.60 | ₹14.50 | ₹15.06 | 26,685 |
| 2026-06-03 | ₹15.38 | ₹15.90 | ₹14.63 | ₹15.25 | 27,232 |
| 2026-06-02 | ₹15.50 | ₹15.59 | ₹14.85 | ₹15.38 | 16,634 |
| 2026-06-01 | ₹14.26 | ₹15.18 | ₹14.10 | ₹14.85 | 43,282 |
| 2026-05-29 | ₹14.25 | ₹15.30 | ₹14.25 | ₹14.46 | 16,312 |
| 2026-05-27 | ₹14.89 | ₹14.89 | ₹14.05 | ₹14.60 | 18,674 |
| 2026-05-26 | ₹14.10 | ₹14.58 | ₹14.02 | ₹14.26 | 8,378 |
| 2026-05-25 | ₹13.94 | ₹14.53 | ₹13.85 | ₹13.96 | 20,951 |
| 2026-05-22 | ₹13.98 | ₹13.99 | ₹13.60 | ₹13.84 | 22,035 |
| 2026-05-21 | ₹13.76 | ₹14.00 | ₹13.76 | ₹13.86 | 7,956 |
| 2026-05-20 | ₹14.35 | ₹14.35 | ₹13.90 | ₹13.94 | 64,761 |
| 2026-05-19 | ₹15.39 | ₹15.39 | ₹14.30 | ₹14.42 | 90,679 |
| 2026-05-18 | ₹15.12 | ₹15.75 | ₹15.05 | ₹15.05 | 137,153 |
| 2026-05-15 | ₹15.48 | ₹16.29 | ₹15.07 | ₹15.84 | 77,437 |
| 2026-05-14 | ₹15.58 | ₹15.80 | ₹14.88 | ₹15.52 | 48,917 |
| 2026-05-13 | ₹14.75 | ₹15.66 | ₹14.22 | ₹15.66 | 90,242 |
| 2026-05-12 | ₹16.30 | ₹16.30 | ₹14.85 | ₹14.92 | 27,699 |
| 2026-05-11 | ₹15.48 | ₹15.64 | ₹14.60 | ₹15.63 | 24,806 |
| 2026-05-08 | ₹15.21 | ₹15.30 | ₹14.67 | ₹14.90 | 16,104 |
| 2026-05-07 | ₹15.02 | ₹15.76 | ₹15.01 | ₹15.21 | 15,009 |
| 2026-05-06 | ₹15.48 | ₹15.98 | ₹14.63 | ₹15.01 | 22,381 |
| 2026-05-05 | ₹15.30 | ₹15.98 | ₹14.51 | ₹15.22 | 9,389 |
| 2026-05-04 | ₹15.01 | ₹15.43 | ₹14.52 | ₹15.23 | 14,523 |
| 2026-04-30 | ₹15.69 | ₹15.69 | ₹14.99 | ₹15.20 | 29,749 |
| 2026-04-29 | ₹15.67 | ₹15.98 | ₹15.13 | ₹15.77 | 4,946 |
| 2026-04-28 | ₹15.62 | ₹16.01 | ₹15.15 | ₹15.75 | 16,127 |
| 2026-04-27 | ₹16.25 | ₹16.29 | ₹15.83 | ₹15.94 | 8,650 |
| 2026-04-24 | ₹16.49 | ₹16.89 | ₹15.67 | ₹15.90 | 125,825 |
| 2026-04-23 | ₹16.56 | ₹17.95 | ₹16.49 | ₹16.49 | 102,201 |
| 2026-04-22 | ₹16.50 | ₹17.40 | ₹16.05 | ₹17.35 | 36,038 |
| 2026-04-21 | ₹17.80 | ₹17.80 | ₹16.25 | ₹16.66 | 54,938 |
| 2026-04-20 | ₹17.80 | ₹17.80 | ₹16.16 | ₹16.99 | 237,736 |
| 2026-04-17 | ₹18.39 | ₹19.00 | ₹16.60 | ₹17.95 | 238,842 |
| 2026-04-16 | ₹17.20 | ₹17.63 | ₹16.05 | ₹17.60 | 405,173 |
| 2026-04-15 | ₹13.71 | ₹16.03 | ₹13.70 | ₹16.03 | 305,977 |
| 2026-04-13 | ₹12.84 | ₹13.58 | ₹11.83 | ₹13.36 | 72,333 |
| 2026-04-10 | ₹12.98 | ₹13.09 | ₹11.43 | ₹12.21 | 83,601 |
| 2026-04-09 | ₹12.50 | ₹12.50 | ₹11.56 | ₹12.00 | 12,751 |
| 2026-04-08 | ₹11.45 | ₹12.24 | ₹10.55 | ₹12.24 | 62,467 |
| 2026-04-07 | ₹11.30 | ₹11.30 | ₹10.41 | ₹11.00 | 14,288 |
| 2026-04-06 | ₹11.07 | ₹11.18 | ₹10.54 | ₹10.77 | 11,801 |
| 2026-04-02 | ₹10.61 | ₹10.85 | ₹10.08 | ₹10.80 | 19,862 |
| 2026-04-01 | ₹10.09 | ₹10.40 | ₹10.09 | ₹10.40 | 13,098 |
| 2026-03-30 | ₹10.17 | ₹10.17 | ₹8.50 | ₹9.75 | 147,414 |
| 2026-03-27 | ₹11.20 | ₹11.20 | ₹10.02 | ₹10.11 | 109,402 |
| 2026-03-25 | ₹11.04 | ₹11.04 | ₹10.77 | ₹10.96 | 11,154 |
| 2026-03-24 | ₹10.99 | ₹11.00 | ₹10.50 | ₹10.72 | 70,364 |
| 2026-03-23 | ₹11.70 | ₹11.70 | ₹10.90 | ₹10.99 | 12,707 |
| 2026-03-20 | ₹11.30 | ₹11.75 | ₹11.00 | ₹11.33 | 87,836 |
| 2026-03-19 | ₹11.90 | ₹12.20 | ₹11.00 | ₹11.15 | 65,537 |
| 2026-03-18 | ₹11.99 | ₹11.99 | ₹11.61 | ₹11.72 | 8,080 |
| 2026-03-17 | ₹11.45 | ₹11.83 | ₹11.45 | ₹11.66 | 45,056 |
| 2026-03-16 | ₹11.50 | ₹11.95 | ₹11.29 | ₹11.37 | 80,295 |
| 2026-03-13 | ₹12.22 | ₹12.22 | ₹11.30 | ₹11.40 | 54,523 |
| 2026-03-12 | ₹12.22 | ₹12.27 | ₹11.86 | ₹11.92 | 26,066 |
| 2026-03-11 | ₹12.14 | ₹12.29 | ₹11.87 | ₹12.10 | 178,071 |
| 2026-03-10 | ₹12.00 | ₹12.28 | ₹11.12 | ₹11.46 | 79,000 |
| 2026-03-09 | ₹12.12 | ₹12.25 | ₹11.75 | ₹12.15 | 56,293 |
| 2026-03-06 | ₹12.50 | ₹12.94 | ₹12.00 | ₹12.11 | 38,696 |
| 2026-03-05 | ₹12.38 | ₹12.39 | ₹11.87 | ₹12.30 | 13,950 |
| 2026-03-04 | ₹12.50 | ₹12.75 | ₹11.41 | ₹11.83 | 28,959 |
| 2026-03-02 | ₹13.10 | ₹13.10 | ₹12.40 | ₹12.50 | 15,032 |
| 2026-02-27 | ₹13.09 | ₹13.17 | ₹12.74 | ₹13.10 | 22,223 |
| 2026-02-26 | ₹13.26 | ₹13.28 | ₹12.60 | ₹12.72 | 22,537 |
| 2026-02-25 | ₹13.00 | ₹13.29 | ₹12.99 | ₹13.20 | 12,135 |
| 2026-02-24 | ₹13.21 | ₹13.40 | ₹12.71 | ₹13.16 | 84,194 |
| 2026-02-23 | ₹13.99 | ₹13.99 | ₹13.01 | ₹13.08 | 44,235 |
| 2026-02-20 | ₹13.35 | ₹13.51 | ₹12.71 | ₹13.20 | 80,647 |
| 2026-02-19 | ₹13.88 | ₹13.88 | ₹12.40 | ₹12.97 | 46,895 |
| 2026-02-18 | ₹13.39 | ₹13.41 | ₹12.60 | ₹12.88 | 17,750 |
| 2026-02-17 | ₹13.59 | ₹13.59 | ₹12.53 | ₹13.17 | 15,503 |
| 2026-02-16 | ₹13.99 | ₹13.99 | ₹13.10 | ₹13.50 | 11,141 |
| 2026-02-13 | ₹13.26 | ₹13.64 | ₹12.90 | ₹13.17 | 75,724 |
| 2026-02-12 | ₹13.62 | ₹14.07 | ₹13.00 | ₹13.33 | 25,997 |
| 2026-02-11 | ₹12.31 | ₹14.66 | ₹12.31 | ₹13.49 | 143,491 |
| 2026-02-10 | ₹11.99 | ₹12.30 | ₹11.60 | ₹12.22 | 261,919 |
| 2026-02-09 | ₹11.92 | ₹12.25 | ₹11.50 | ₹11.70 | 199,330 |
| 2026-02-06 | ₹11.68 | ₹11.99 | ₹11.40 | ₹11.84 | 36,310 |
| 2026-02-05 | ₹13.59 | ₹13.59 | ₹11.40 | ₹11.52 | 112,424 |
| 2026-02-04 | ₹13.00 | ₹13.34 | ₹12.25 | ₹12.95 | 39,711 |
| 2026-02-03 | ₹13.00 | ₹13.00 | ₹12.31 | ₹12.85 | 21,703 |
| 2026-02-02 | ₹11.97 | ₹12.78 | ₹11.50 | ₹12.03 | 62,968 |
| 2026-02-01 | ₹11.80 | ₹12.18 | ₹11.66 | ₹11.75 | 18,548 |
| 2026-01-30 | ₹11.77 | ₹11.95 | ₹11.55 | ₹11.79 | 21,020 |
| 2026-01-29 | ₹11.97 | ₹12.01 | ₹11.52 | ₹11.77 | 41,197 |
| 2026-01-28 | ₹12.01 | ₹12.30 | ₹11.57 | ₹11.98 | 26,023 |
| 2026-01-27 | ₹12.30 | ₹12.30 | ₹11.40 | ₹12.00 | 28,880 |
| 2026-01-23 | ₹11.82 | ₹12.35 | ₹11.50 | ₹11.89 | 14,951 |
| 2026-01-22 | ₹11.50 | ₹12.59 | ₹11.50 | ₹11.82 | 48,438 |
| 2026-01-21 | ₹11.52 | ₹12.89 | ₹11.05 | ₹11.61 | 45,064 |
| 2026-01-20 | ₹12.80 | ₹13.09 | ₹11.60 | ₹11.90 | 55,468 |
| 2026-01-19 | ₹13.15 | ₹13.47 | ₹12.50 | ₹12.84 | 49,597 |
| 2026-01-16 | ₹13.10 | ₹13.16 | ₹12.41 | ₹13.09 | 33,254 |
| 2026-01-14 | ₹13.05 | ₹13.26 | ₹12.90 | ₹13.17 | 14,527 |
| 2026-01-13 | ₹13.02 | ₹13.88 | ₹12.63 | ₹12.79 | 21,444 |
| 2026-01-12 | ₹15.30 | ₹15.30 | ₹13.01 | ₹13.30 | 161,712 |
| 2026-01-09 | ₹13.20 | ₹14.06 | ₹12.50 | ₹14.06 | 512,508 |
| 2026-01-08 | ₹13.40 | ₹13.40 | ₹12.00 | ₹12.79 | 351,554 |
| 2026-01-07 | ₹13.14 | ₹14.00 | ₹12.73 | ₹13.17 | 21,982 |
| 2026-01-06 | ₹13.14 | ₹13.21 | ₹13.00 | ₹13.14 | 13,975 |
| 2026-01-05 | ₹13.50 | ₹14.00 | ₹13.00 | ₹13.14 | 21,069 |
| 2026-01-02 | ₹13.20 | ₹14.40 | ₹13.20 | ₹13.81 | 64,943 |
| 2026-01-01 | ₹14.60 | ₹14.60 | ₹13.71 | ₹14.09 | 16,494 |
ECO Hotels & Resorts Share Price Performance Analysis (Jun 2023 - Jul 2026)
ECOHOTELS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-14.12%
₹14.09 → ₹12.10
Year to Date
Price Volatility
11.93%
Low Volatility
Year to Date
Average Daily Volume
52,876
Year to Date Average
BSE Exchange
ECO Hotels & Resorts Share Price History – Frequently Asked Questions
Common questions about ECOHOTELS historical data and records. For live price, key ratios and fundamentals, see ECOHOTELS share price screener.
What is the all-time high share price of ECO Hotels & Resorts (ECOHOTELS)?
The all-time high share price of ECO Hotels & Resorts was ₹54.79 recorded on May 28, 2024 on the BSE exchange.
What is the all-time low share price of ECO Hotels & Resorts (ECOHOTELS)?
The all-time low share price of ECO Hotels & Resorts was ₹8.5 recorded on March 30, 2026 on the BSE exchange.
How can I download ECOHOTELS historical share price data?
You can download ECO Hotels & Resorts 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 ECOHOTELS shares?
The highest trading volume day for ECO Hotels & Resorts was 798,176 shares traded on September 26, 2025 on the BSE exchange, with share price at ₹19.47.