Eco Hotels and Resorts share price history

BSE: 514402Leisure ServicesSmall Cap

ECO HOTELS AND RESORTS LIMITED · Face value ₹10 · Listed Aug 1994

₹10.00₹0.21 (2.06%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹10.21.

28 Oct: open ₹10.50, high ₹10.50, low ₹9.80

52-week range of traded prices to 28 Oct 2026

₹8.50Low, 30 Mar 2026₹19.00High, 17 Apr 2026

Market cap: ₹65 Cr3,162nd largest listed
P/E: Owners' profit not stated
P/B: 2.00
Dividend yield: Nonein the last 12 months
ROCE: −34.4%
Debt to equity: 0.00
Volume, BSE: 33,039

Eco Hotels and Resorts share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Eco Hotels and Resorts' share price is on record from 4 Aug 2014, when it closed at ₹8.40, to 28 Oct 2026. Its highest close was ₹54.10 on 27 May 2024 and its lowest ₹6.89 on 6 Jul 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	10.00	−28.6%	17.95	9.01	14.60	19.00	8.50	1,03,55,701
2025	14.00	−55.1%	28.68	12.36	28.10	30.98	12.05	1,80,23,570
2024	31.15	+48.1%	54.10	21.45	21.03	55.18	21.03	74,47,534
2023	21.03	−39.0%	44.23	15.47	35.00	46.44	15.47	27,02,880
2022	34.45	+199.0%	43.80	12.09	12.09	45.95	12.09	62,200
2021	11.52	+6.4%	15.24	6.89	10.29	15.75	6.55	33,300
2020	10.83	−1.5%	12.00	10.45	10.45	12.00	10.00	6,400
2019	11.00	+2.8%	11.00	11.00	11.00	11.00	11.00	100
2018	10.70	0.0%	10.70	10.17	10.70	10.70	10.17	700
2017	10.70	+3.4%	10.70	10.20	10.20	10.70	10.20	800
2016	10.35	+10.1%	10.35	9.40	9.40	10.35	9.40	500
2015	9.40	+6.6%	9.72	8.78	9.26	9.72	8.78	600
2014	8.82	–	8.82	8.40	8.00	9.26	8.00	1,900

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 21 Jul 2020. 2019 is from its first session, 20 Feb 2019. 2018 is from its first session, 8 May 2018. 2016 is from its first session, 22 Mar 2016. 2015 is from its first session, 7 May 2015. 2014 is from its first session, 4 Aug 2014. The close is the year's last trade for 2020 (2 Dec 2020), 2019 (20 Feb 2019), 2018 (28 Jun 2018), 2017 (5 Sep 2017), 2016 (7 Dec 2016), 2015 (19 Aug 2015) and 2014 (5 Dec 2014).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	10.00	−6.5%	11.19	11.73	9.63	3,96,926
Sep 2026	10.70	+7.4%	10.30	12.79	8.81	9,90,304
Aug 2026	9.96	−11.0%	11.19	12.30	9.57	15,38,786
Jul 2026	11.19	−18.3%	13.63	13.75	11.12	3,14,801
Jun 2026	13.69	−5.3%	14.26	15.90	12.70	4,77,155
May 2026	14.46	−4.9%	15.01	16.30	13.60	7,33,406
Apr 2026	15.20	+55.9%	10.09	19.00	10.08	18,56,403
Mar 2026	9.75	−25.6%	13.10	13.10	8.50	11,28,435
Feb 2026	13.10	+11.1%	11.80	14.66	11.40	13,55,385
Jan 2026	11.79	−15.8%	14.60	15.30	11.05	15,64,100
Dec 2025	14.00	+2.8%	13.50	14.55	12.05	6,42,301
Nov 2025	13.62	−19.0%	16.58	17.28	13.35	10,31,330
Oct 2025	16.82	−8.8%	17.91	19.70	15.40	12,16,899
Sep 2025	18.44	+19.4%	15.02	19.95	14.90	35,18,837
Aug 2025	15.44	−12.8%	17.71	19.34	15.20	13,44,400
Jul 2025	17.71	−2.4%	18.89	21.40	17.22	24,79,147
Jun 2025	18.14	+20.1%	15.17	18.60	14.52	22,12,108
May 2025	15.10	−8.0%	16.41	16.41	15.06	1,62,352
Apr 2025	16.41	+4.0%	16.54	18.87	14.86	3,71,377
Mar 2025	15.78	−17.1%	18.65	18.65	14.41	11,50,072
Feb 2025	19.03	−0.2%	19.07	23.71	18.26	10,50,594
Jan 2025	19.07	−38.8%	28.10	30.98	18.06	28,44,153
Dec 2024	31.15	−23.4%	42.20	43.93	31.15	12,71,013
Nov 2024	40.65	+11.9%	37.06	44.20	34.50	3,93,731
Oct 2024	36.33	−11.4%	41.81	43.00	33.04	3,11,020
Sep 2024	40.99	−9.2%	45.98	46.90	39.00	6,43,449
Aug 2024	45.15	+13.6%	40.90	50.99	38.60	14,67,346
Jul 2024	39.75	−21.1%	52.00	52.00	33.14	7,25,913
Jun 2024	50.38	+0.9%	48.93	53.40	44.10	2,69,314
May 2024	49.92	+38.7%	36.00	55.18	34.20	4,17,040
Apr 2024	36.00	−1.5%	34.74	37.77	34.07	1,55,753
Mar 2024	36.55	−20.6%	45.14	45.14	28.62	5,02,138
Feb 2024	46.06	+42.2%	33.04	48.03	33.04	5,73,772
Jan 2024	32.40	+54.1%	21.03	32.40	21.03	7,17,045
Dec 2023	21.03	+3.8%	21.27	21.27	15.47	25,37,302
Nov 2023	20.26	−48.5%	37.41	37.41	20.26	78,309
Oct 2023	39.37	−6.3%	40.00	40.00	35.63	7,817
Sep 2023	42.02	+26.6%	34.86	46.44	33.12	17,219
Aug 2023	33.20	−14.2%	40.60	40.60	33.20	1,907
Jul 2023	38.70	+4.7%	38.00	40.74	38.00	5,366
Jun 2023	36.96	+12.0%	34.65	37.48	32.92	14,710
May 2023	33.00	−16.1%	37.39	37.39	33.00	5,316
Apr 2023	39.35	−9.7%	43.60	45.78	39.35	4,819
Mar 2023	43.60	+4.9%	43.62	43.62	43.60	115
Feb 2023	41.55	+9.8%	39.70	41.65	37.75	11,100
Jan 2023	37.85	+9.9%	35.00	37.85	34.35	18,900
Dec 2022	34.45	−0.7%	34.70	36.35	31.35	8,200
Nov 2022	34.70	−17.4%	39.90	39.90	34.70	400
Oct 2022	42.00	+12.9%	39.00	45.95	39.00	2,400
Aug 2022	37.20	+10.4%	35.35	40.85	35.35	14,300
Jul 2022	33.70	+33.5%	26.50	33.70	26.50	13,600
May 2022	25.25	−1.6%	25.65	25.65	25.25	400
Apr 2022	25.65	+31.3%	20.50	25.65	20.50	6,200
Mar 2022	19.54	+53.7%	13.30	19.54	13.30	11,400
Feb 2022	12.71	+5.0%	12.10	12.71	12.10	3,700
Jan 2022	12.10	+5.0%	12.09	12.10	12.09	1,600
Dec 2021	11.52	−5.0%	11.52	12.72	11.52	1,200
Nov 2021	12.12	−1.0%	12.80	13.39	12.12	1,700
Oct 2021	12.24	−6.2%	13.05	15.75	12.24	3,600
Sep 2021	13.05	+1.5%	13.50	15.24	12.43	4,300
Aug 2021	12.86	+33.8%	9.61	12.86	9.61	9,700
Jul 2021	9.61	+21.5%	8.00	9.61	6.55	11,600
Jun 2021	7.91	−4.9%	7.91	7.91	7.91	100
May 2021	8.32	−19.1%	10.20	10.20	8.32	1,000
Jan 2021	10.29	−5.0%	10.29	10.29	10.29	100
Dec 2020	10.83	−5.0%	10.83	10.83	10.83	100
Nov 2020	11.40	−1.3%	10.98	12.00	10.95	500
Oct 2020	11.55	+6.9%	11.00	11.55	11.00	200
Sep 2020	10.80	+3.3%	10.00	10.80	10.00	5,500
Jul 2020	10.45	−5.0%	10.45	10.45	10.45	100
Feb 2019	11.00	+2.8%	11.00	11.00	11.00	100
Jun 2018	10.70	+5.2%	10.60	10.70	10.50	500
May 2018	10.17	−5.0%	10.70	10.70	10.17	200
Sep 2017	10.70	+4.9%	10.70	10.70	10.70	100
Aug 2017	10.20	0.0%	10.20	10.20	10.20	100
Jan 2017	10.20	−1.4%	10.20	10.20	10.20	600
Dec 2016	10.35	+4.9%	10.35	10.35	10.35	100
Oct 2016	9.87	+5.0%	9.87	9.87	9.87	100
Jul 2016	9.40	0.0%	9.87	9.87	9.40	200
Mar 2016	9.40	0.0%	9.40	9.40	9.40	100
Aug 2015	9.40	+1.7%	8.78	9.40	8.78	300
Jun 2015	9.24	−0.2%	9.72	9.72	9.24	200
May 2015	9.26	+5.0%	9.26	9.26	9.26	100
Dec 2014	8.82	0.0%	9.25	9.26	8.38	1,500
Nov 2014	8.82	+5.0%	8.82	8.82	8.82	100
Aug 2014	8.40	–	8.00	8.40	8.00	300

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	10.50	10.50	9.80	10.00	9.96	33,039
27 Oct 2026	10.50	10.75	10.00	10.21	10.46	29,112
26 Oct 2026	10.50	10.50	9.75	10.35	10.16	13,402
23 Oct 2026	11.00	11.00	9.90	9.99	10.12	7,265
22 Oct 2026	11.49	11.49	10.00	10.44	10.45	6,879
21 Oct 2026	10.30	11.00	10.30	10.60	10.71	4,800
19 Oct 2026	11.50	11.50	10.50	10.97	10.73	4,919
16 Oct 2026	11.00	11.73	10.75	10.84	11.01	28,620
15 Oct 2026	11.50	11.50	11.00	11.00	11.14	12,336
14 Oct 2026	10.74	11.25	10.50	11.25	11.14	82,253
13 Oct 2026	10.60	10.60	10.23	10.23	10.57	1,022
12 Oct 2026	10.07	10.79	9.90	10.20	10.11	17,856
9 Oct 2026	10.08	10.49	9.91	10.07	10.08	32,782
8 Oct 2026	10.12	10.89	9.63	10.08	10.04	68,757
7 Oct 2026	10.84	11.05	10.31	10.65	10.38	20,776
6 Oct 2026	11.10	11.10	10.27	10.84	10.63	19,690
5 Oct 2026	10.98	11.18	10.22	10.81	10.55	8,187
1 Oct 2026	11.19	11.19	10.70	10.72	10.83	5,231
30 Sep 2026	11.08	11.50	10.70	10.70	11.03	13,155
29 Sep 2026	11.10	11.10	10.55	11.08	10.77	5,747
28 Sep 2026	10.85	11.89	10.85	11.10	11.41	17,341
25 Sep 2026	12.00	12.00	11.36	11.37	11.46	21,152

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Eco Hotels and Resorts bonus and split history

Ex-date	Event	Price factor	What happened
29 Aug 2025	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.