Ecoplast share price history

BSE: 526703Industrial ProductsSmall Cap

Ecoplast Ltd. · Face value ₹10 · Listed Feb 1995

₹490.00₹0.80 (0.16%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹490.80.

29 Oct: open ₹494.80, high ₹494.80, low ₹480.20

52-week range of traded prices to 29 Oct 2026

₹370.40Low, 16 Jun 2026₹537.45High, 10 Nov 2025

Next results date: the board meets on 4 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹233 Cr2,563rd largest listed
P/E: 20.63
P/B: Mergernew accounts awaited
Dividend yield: Nonein the last 12 months
Volume, BSE: 3

Ecoplast share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Ecoplast's share price is on record from 2 Jan 2007, when it closed at ₹24.65, to 29 Oct 2026. Its highest close was ₹723.05 on 4 Jul 2025 and its lowest ₹11.58 on 24 Mar 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	490.00	+0.7%	508.90	400.30	490.00	523.00	370.40	1,71,893
2025	486.80	−28.0%	723.05	461.50	680.00	774.00	450.00	4,74,653
2024	676.10	+108.0%	702.50	282.20	320.00	735.00	279.20	9,00,064
2023	325.00	+336.2%	335.25	66.35	75.70	341.85	65.10	9,88,139
2022	74.50	−3.6%	98.95	70.65	78.95	107.90	66.60	4,85,486
2021	77.30	−0.9%	107.20	66.00	81.80	111.30	65.00	9,34,778
2020	78.00	−17.0%	114.45	70.20	89.30	114.45	69.00	1,78,160
2019	94.00	−16.1%	125.25	81.45	113.65	135.00	80.30	2,10,008
2018	112.10	−5.8%	166.55	97.70	126.00	179.00	95.50	5,33,801
2017	119.05	+22.0%	120.00	82.50	95.00	123.00	78.20	8,45,394
2016	97.60	+27.0%	124.00	60.50	76.90	130.00	55.00	8,54,140
2015	76.85	+58.0%	99.50	39.00	44.15	108.65	35.20	19,62,636
2014	48.65	+53.2%	56.15	26.10	30.35	60.30	25.35	8,78,214
2013	31.75	−10.2%	41.00	25.35	36.30	43.00	24.10	1,39,590
2012	35.35	+28.8%	37.75	24.90	30.00	41.90	24.90	1,63,739
2011	27.45	−36.8%	45.80	27.45	42.10	46.40	26.00	5,94,218
2010	43.40	+87.9%	52.90	19.35	22.30	53.50	19.00	24,06,803
2009	23.10	+49.3%	23.10	11.58	15.00	23.10	11.56	2,90,378
2008	15.47	−69.6%	52.65	13.95	55.90	55.90	11.40	13,93,744
2007	50.90	–	50.90	19.10	25.95	50.90	16.75	29,67,342

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	490.00	+4.3%	475.00	504.00	451.10	16,391
Sep 2026	470.00	+8.0%	440.00	518.40	416.10	34,345
Aug 2026	435.10	−13.7%	504.00	509.00	420.00	30,037
Jul 2026	504.00	+8.4%	469.95	513.00	450.05	16,282
Jun 2026	464.75	+0.2%	483.00	490.00	370.40	21,953
May 2026	464.00	+4.3%	490.00	490.00	445.00	8,479
Apr 2026	445.00	+11.2%	402.20	494.00	402.20	7,880
Mar 2026	400.30	−11.3%	424.50	513.00	392.10	21,452
Feb 2026	451.45	+7.7%	419.00	523.00	415.00	6,635
Jan 2026	419.00	−13.9%	490.00	508.70	405.15	8,439
Dec 2025	486.80	−2.1%	490.00	510.00	455.00	14,060
Nov 2025	497.10	−4.4%	534.00	537.45	480.10	12,313
Oct 2025	520.00	+3.6%	505.00	555.55	490.00	25,103
Sep 2025	501.75	−1.7%	510.00	554.00	495.00	23,086
Aug 2025	510.65	−10.3%	582.00	586.00	450.00	33,503
Jul 2025	569.15	+4.7%	569.95	773.40	544.00	1,04,363
Jun 2025	543.75	−8.1%	583.05	625.00	540.00	45,813
May 2025	591.45	−2.3%	604.05	648.00	565.00	22,595
Apr 2025	605.35	+2.9%	605.95	774.00	526.90	95,748
Mar 2025	588.50	+5.1%	561.00	649.80	515.00	21,995
Feb 2025	560.15	−11.6%	636.00	649.00	501.05	28,179
Jan 2025	633.65	−6.3%	680.00	710.00	560.00	47,895
Dec 2024	676.10	+28.2%	516.90	735.00	515.00	1,03,326
Nov 2024	527.40	+1.6%	492.00	545.00	455.05	72,289
Oct 2024	518.95	−8.9%	555.65	607.00	518.95	35,051
Sep 2024	569.85	−2.8%	586.00	615.35	552.00	25,634
Aug 2024	586.05	−3.1%	610.00	640.00	499.00	84,127
Jul 2024	604.50	+59.3%	399.00	608.00	371.00	1,90,794
Jun 2024	379.50	+6.6%	379.00	422.40	330.00	77,611
May 2024	355.85	−6.7%	395.00	398.90	330.00	57,437
Apr 2024	381.25	+31.1%	290.75	398.70	287.85	58,198
Mar 2024	290.75	−19.2%	365.00	381.00	279.20	69,908
Feb 2024	359.95	+1.4%	361.00	399.90	333.00	70,191
Jan 2024	354.90	+9.2%	320.00	378.30	312.00	55,498
Dec 2023	325.00	+23.8%	265.65	341.85	259.00	1,41,068
Nov 2023	262.55	+34.7%	197.00	287.55	188.00	1,37,075
Oct 2023	194.95	+2.7%	194.70	203.70	172.40	59,625
Sep 2023	189.80	+20.5%	160.55	194.95	157.60	71,841
Aug 2023	157.45	+3.4%	149.30	157.45	141.85	42,078
Jul 2023	152.30	+3.9%	147.00	165.95	129.00	65,009
Jun 2023	146.65	+24.0%	115.30	160.00	110.00	2,23,282
May 2023	118.23	+47.8%	78.50	125.95	77.30	1,56,668
Apr 2023	79.99	0.0%	83.00	84.99	76.00	4,221
Mar 2023	80.00	−1.1%	78.39	93.00	72.20	43,227
Feb 2023	80.90	+8.1%	73.50	85.75	65.10	35,304
Jan 2023	74.85	+0.5%	75.70	77.00	70.25	8,741
Dec 2022	74.50	+0.1%	76.00	77.90	66.60	14,882
Nov 2022	74.45	−3.0%	78.40	81.30	70.00	23,390
Oct 2022	76.75	+0.7%	76.25	84.90	71.45	12,863
Sep 2022	76.20	−0.8%	73.70	97.35	71.00	1,33,202
Aug 2022	76.85	−5.1%	86.90	88.40	72.30	17,342
Jul 2022	81.00	+1.3%	76.00	88.95	69.05	30,852
Jun 2022	80.00	−9.1%	82.40	95.30	75.00	5,697
May 2022	88.00	−1.3%	88.30	92.50	73.05	11,365
Apr 2022	89.15	−5.6%	94.00	106.20	87.00	25,893
Mar 2022	94.45	+24.2%	75.30	107.90	68.00	1,06,658
Feb 2022	76.05	−2.5%	79.95	88.95	72.00	41,654
Jan 2022	78.00	+0.9%	78.95	85.00	72.20	61,688
Dec 2021	77.30	+13.0%	67.05	79.65	65.00	54,703
Nov 2021	68.40	−7.9%	71.00	78.60	67.05	12,685
Oct 2021	74.25	−4.8%	75.00	81.45	71.55	29,292
Sep 2021	78.00	−4.5%	83.00	83.00	74.35	25,373
Aug 2021	81.70	−22.9%	104.00	111.30	76.95	44,801
Jul 2021	106.00	+32.3%	81.50	110.00	81.50	2,17,046
Jun 2021	80.10	+12.2%	71.05	82.95	65.70	1,66,053
May 2021	71.40	−3.5%	74.00	108.00	70.00	3,29,053
Apr 2021	74.00	−1.5%	73.30	78.95	67.15	9,220
Mar 2021	75.15	+0.2%	75.00	77.80	66.00	22,938
Feb 2021	75.00	−3.6%	74.05	85.80	70.95	9,979
Jan 2021	77.80	−0.3%	81.80	84.75	72.00	13,635
Dec 2020	78.00	−1.3%	78.00	84.00	71.10	16,868
Nov 2020	79.00	−6.0%	91.90	91.90	74.00	9,471
Oct 2020	84.00	+5.1%	80.00	93.50	77.00	10,301
Sep 2020	79.95	−10.2%	87.30	92.80	78.65	41,312
Aug 2020	89.00	+0.8%	90.00	100.00	82.00	42,284
Jul 2020	88.25	+9.6%	82.70	96.15	75.00	21,482
Jun 2020	80.50	+8.0%	78.00	87.30	69.00	12,151
May 2020	74.55	−10.2%	79.00	90.25	73.35	1,841
Apr 2020	83.00	−9.6%	87.30	88.00	73.00	2,308
Mar 2020	91.85	+9.3%	82.30	93.50	80.75	6,745
Feb 2020	84.00	−19.8%	99.60	108.55	82.05	1,894
Jan 2020	104.80	+11.5%	89.30	114.45	89.30	11,503
Dec 2019	94.00	+3.4%	95.00	95.00	80.30	5,433
Nov 2019	90.95	−15.0%	101.65	106.05	86.10	6,528
Oct 2019	106.95	−2.7%	110.00	114.70	98.20	6,503
Sep 2019	109.90	+3.0%	114.50	119.00	103.50	9,198
Aug 2019	106.75	−8.8%	118.00	125.00	105.00	15,827
Jul 2019	117.00	+10.3%	113.00	126.95	103.15	28,806
Jun 2019	106.10	−15.3%	114.50	123.90	90.00	69,589
May 2019	125.25	+25.3%	107.95	135.00	97.00	18,008
Apr 2019	100.00	−2.9%	103.00	110.00	94.20	7,850
Mar 2019	102.95	+4.6%	104.90	116.30	95.65	8,270
Feb 2019	98.40	−7.6%	100.20	113.90	95.00	25,693
Jan 2019	106.55	−5.0%	113.65	132.80	96.60	8,303
Dec 2018	112.10	+9.8%	110.00	125.00	98.40	21,212
Nov 2018	102.05	−15.0%	109.00	130.00	96.40	15,374
Oct 2018	120.10	+12.2%	115.00	124.80	101.20	7,753
Sep 2018	107.00	−3.4%	116.95	134.25	107.00	26,305
Aug 2018	110.80	+0.7%	107.05	124.80	100.50	19,203
Jul 2018	110.00	−7.7%	115.00	125.00	95.50	13,162
Jun 2018	119.15	−8.3%	124.30	140.00	103.00	29,410
May 2018	129.90	−19.3%	160.95	179.00	123.00	40,304
Apr 2018	160.95	+17.1%	146.00	168.00	133.00	71,665
Mar 2018	137.45	−5.2%	148.00	149.85	127.40	52,088
Feb 2018	145.00	+20.8%	116.00	163.50	108.25	1,49,293
Jan 2018	120.00	+0.8%	126.00	157.00	111.50	88,032
Dec 2017	119.05	+16.7%	102.50	122.85	94.20	77,687
Nov 2017	102.05	−2.0%	105.00	112.00	97.00	65,769
Oct 2017	104.10	+8.2%	96.25	108.50	94.25	87,312
Sep 2017	96.25	−7.8%	100.05	112.80	93.00	36,001
Aug 2017	104.40	+1.2%	108.90	119.00	95.20	1,86,436
Jul 2017	103.15	+13.1%	93.00	108.00	88.25	63,631
Jun 2017	91.20	+7.5%	84.00	95.70	78.20	45,692
May 2017	84.80	−10.7%	93.00	97.00	79.05	39,958
Apr 2017	95.00	+6.1%	88.00	103.95	86.30	53,601
Mar 2017	89.55	+1.8%	90.20	95.80	81.00	31,282
Feb 2017	88.00	−12.6%	102.75	111.90	84.00	1,00,893
Jan 2017	100.65	+3.1%	95.00	123.00	93.05	57,132
Dec 2016	97.60	+2.7%	95.00	103.50	84.60	26,262
Nov 2016	95.00	−19.7%	106.85	124.00	83.00	51,867
Oct 2016	118.35	+36.9%	89.55	130.00	88.00	99,096
Sep 2016	86.45	−0.1%	85.50	96.00	81.00	33,756
Aug 2016	86.55	+7.5%	82.00	97.00	76.05	37,757
Jul 2016	80.50	−4.7%	85.00	91.95	80.00	47,382
Jun 2016	84.50	+3.7%	83.00	87.95	75.00	74,070
May 2016	81.50	0.0%	80.05	93.00	66.60	69,070
Apr 2016	81.50	+7.2%	77.00	92.50	75.50	55,157
Mar 2016	76.00	+14.1%	69.00	82.85	64.00	57,893
Feb 2016	66.60	−13.3%	92.00	92.00	55.00	1,42,212
Jan 2016	76.85	0.0%	76.90	90.00	63.40	1,59,618
Dec 2015	76.85	−6.2%	81.50	90.60	72.00	81,924
Nov 2015	81.95	−12.8%	87.00	102.00	63.05	1,71,711
Oct 2015	94.00	+55.6%	66.40	108.65	56.05	4,02,636
Sep 2015	60.40	−2.8%	62.00	67.70	56.20	45,879
Aug 2015	62.15	+38.1%	43.10	71.60	43.10	5,54,673
Jul 2015	45.00	−7.2%	48.50	54.00	45.00	62,361
Jun 2015	48.50	+14.1%	44.45	52.00	35.20	72,937
May 2015	42.50	0.0%	44.90	52.20	37.45	17,762
Apr 2015	42.50	−3.4%	43.50	49.50	39.40	35,258
Mar 2015	44.00	−8.6%	46.50	55.00	41.00	50,205
Feb 2015	48.15	−12.5%	47.00	59.50	42.00	1,35,838
Jan 2015	55.00	+13.1%	44.15	69.95	44.15	3,31,452
Dec 2014	48.65	+15.8%	44.00	53.20	36.60	1,54,311
Nov 2014	42.00	+12.0%	38.95	60.30	37.70	3,24,395
Oct 2014	37.50	−6.3%	36.05	45.00	35.70	21,477
Sep 2014	40.00	+0.8%	39.60	47.50	37.35	58,533
Aug 2014	39.70	+5.0%	39.60	41.00	33.30	17,651
Jul 2014	37.80	−4.5%	38.35	40.35	36.00	27,577
Jun 2014	39.60	+14.8%	33.25	48.60	33.00	1,37,002
May 2014	34.50	+18.6%	30.40	36.00	26.10	25,733
Apr 2014	29.10	+2.1%	28.55	31.75	26.70	19,359
Mar 2014	28.50	+4.0%	28.20	30.95	26.60	44,513
Feb 2014	27.40	−16.8%	31.35	31.35	25.35	40,728
Jan 2014	32.95	+3.8%	30.35	33.85	27.95	6,935
Dec 2013	31.75	−18.6%	37.10	37.10	28.90	1,886
Nov 2013	39.00	−0.1%	39.60	41.35	39.00	744
Oct 2013	39.05	+44.6%	26.70	39.05	25.80	3,273
Sep 2013	27.00	−4.4%	29.65	29.85	25.70	3,605
Aug 2013	28.25	−14.4%	34.65	34.65	28.25	3,770
Jul 2013	33.00	+24.1%	27.90	36.00	27.90	192
Jun 2013	26.60	−8.6%	29.00	29.00	24.10	661
May 2013	29.10	−14.2%	27.20	32.65	27.20	3,398
Apr 2013	33.90	+1.8%	32.05	38.15	26.80	5,186
Mar 2013	33.30	−0.1%	35.40	42.70	28.50	32,378
Feb 2013	33.35	−13.9%	36.45	43.00	32.60	6,195
Jan 2013	38.75	+9.6%	36.30	40.95	33.75	78,302
Dec 2012	35.35	+10.3%	33.50	36.85	30.55	22,302
Nov 2012	32.05	+1.7%	32.50	36.00	30.95	17,185
Oct 2012	31.50	+24.3%	24.90	33.60	24.90	25,988
Sep 2012	25.35	−2.7%	25.15	29.95	25.00	7,960
Aug 2012	26.05	−10.2%	30.20	31.90	26.00	15,679
Jul 2012	29.00	−6.1%	31.75	33.95	28.35	10,197
Jun 2012	30.90	+4.6%	30.30	33.10	27.90	8,527
May 2012	29.55	−1.7%	29.50	33.65	29.20	10,030
Apr 2012	30.05	−8.9%	35.35	35.50	29.15	11,869
Mar 2012	33.00	−0.8%	33.50	36.25	29.70	11,737
Feb 2012	33.25	−1.5%	35.35	41.90	32.55	15,337
Jan 2012	33.75	+23.0%	30.00	40.00	28.25	6,928
Dec 2011	27.45	−14.2%	31.05	32.75	26.00	5,595
Nov 2011	32.00	−16.9%	38.50	41.80	30.00	28,197
Oct 2011	38.50	+4.6%	36.50	39.50	35.90	24,578
Sep 2011	36.80	−0.5%	38.85	39.70	34.25	13,745
Aug 2011	37.00	−7.7%	41.35	41.35	34.90	21,833
Jul 2011	40.10	−4.1%	42.00	46.40	40.00	1,28,163
Jun 2011	41.80	+0.1%	42.00	42.30	39.00	77,207
May 2011	41.75	+9.7%	38.10	43.00	37.10	55,544
Apr 2011	38.05	+3.8%	37.60	40.85	36.00	25,058
Mar 2011	36.65	−6.3%	39.05	41.35	35.45	1,51,309
Feb 2011	39.10	+0.4%	39.00	44.50	30.15	45,974
Jan 2011	38.95	−10.3%	42.10	44.80	36.05	17,015
Dec 2010	43.40	−1.4%	44.00	48.75	40.00	71,886
Nov 2010	44.00	−8.3%	50.30	53.50	42.00	1,99,281
Oct 2010	48.00	+15.1%	41.05	53.25	40.50	1,73,605
Sep 2010	41.70	+4.5%	38.70	44.80	38.70	1,60,540
Aug 2010	39.90	+31.9%	30.60	44.80	30.50	8,07,379
Jul 2010	30.25	+6.3%	26.25	32.80	26.25	58,548
Jun 2010	28.45	+19.0%	25.30	29.00	21.20	58,449
May 2010	23.90	−5.2%	26.10	27.70	21.20	49,326
Apr 2010	25.20	+14.0%	21.75	38.60	20.70	7,12,586
Mar 2010	22.10	+14.2%	20.90	24.00	19.35	39,778
Feb 2010	19.35	−14.0%	21.20	24.60	19.00	42,449
Jan 2010	22.50	−2.6%	22.30	25.85	19.85	32,976
Dec 2009	23.10	+25.5%	18.15	23.10	17.55	87,708
Nov 2009	18.40	+1.4%	18.05	20.25	17.25	7,354
Oct 2009	18.15	+2.5%	17.25	21.00	16.40	30,284
Sep 2009	17.70	+3.2%	16.90	17.95	16.50	15,324
Aug 2009	17.15	−2.8%	18.60	18.60	15.75	18,834
Jul 2009	17.65	−1.4%	18.70	21.00	15.40	19,710
Jun 2009	17.90	−0.1%	18.80	20.10	15.80	26,779
May 2009	17.92	+35.4%	13.89	18.19	13.56	26,196
Apr 2009	13.23	+11.6%	12.45	14.90	12.45	18,574
Mar 2009	11.86	−11.5%	13.88	14.04	11.56	15,491
Feb 2009	13.40	−7.9%	14.03	15.85	13.15	8,345
Jan 2009	14.55	−5.9%	15.00	16.35	14.25	15,779
Dec 2008	15.47	+8.9%	11.40	17.20	11.40	23,348
Nov 2008	14.20	−13.7%	17.85	17.85	12.95	14,568
Oct 2008	16.45	−13.4%	19.85	19.85	14.60	23,821
Sep 2008	19.00	−25.5%	25.55	26.40	17.05	52,197
Aug 2008	25.50	+7.4%	24.25	25.80	23.05	45,658
Jul 2008	23.75	+5.6%	23.60	24.20	19.75	98,798
Jun 2008	22.50	+5.6%	21.60	22.70	17.20	93,365
May 2008	21.30	−7.4%	22.90	23.45	20.20	70,476
Apr 2008	23.00	−2.5%	22.65	24.50	21.10	58,914
Mar 2008	23.60	−1.3%	24.65	24.65	18.00	1,54,823
Feb 2008	23.90	−3.6%	24.65	26.95	20.00	77,477
Jan 2008	24.80	−51.3%	55.90	55.90	24.50	6,80,299
Dec 2007	50.90	+81.8%	28.95	50.90	26.95	9,56,062
Nov 2007	28.00	+5.3%	26.10	33.50	24.80	2,62,418
Oct 2007	26.60	+9.5%	24.30	32.80	21.35	3,89,272
Sep 2007	24.30	−0.4%	25.85	28.35	24.00	1,15,456
Aug 2007	24.40	+2.5%	22.35	29.30	22.00	4,73,732
Jul 2007	23.80	−2.5%	29.25	29.25	22.00	1,11,555
Jun 2007	24.40	+19.0%	20.15	24.40	18.40	62,260
May 2007	20.50	−5.1%	23.50	23.50	19.50	53,504
Apr 2007	21.60	+2.9%	21.00	25.75	16.75	32,868
Mar 2007	21.00	−14.3%	24.70	25.25	19.15	45,444
Feb 2007	24.50	−12.0%	27.95	34.25	23.00	3,53,072
Jan 2007	27.85	–	25.95	29.00	23.10	1,11,699

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	494.80	494.80	480.20	490.00	–	3
28 Oct 2026	493.95	497.00	487.60	490.80	–	81
27 Oct 2026	462.00	485.00	462.00	485.00	–	22
26 Oct 2026	473.00	473.00	451.10	465.00	462.69	1,350
23 Oct 2026	480.05	480.05	465.00	468.40	476.68	865
22 Oct 2026	496.95	496.95	476.20	489.40	491.82	297
21 Oct 2026	472.30	489.80	472.15	473.05	473.36	447
19 Oct 2026	486.85	496.45	470.30	471.15	–	42
16 Oct 2026	499.45	499.90	485.05	486.85	486.28	751
15 Oct 2026	499.00	499.80	485.50	488.00	488.43	220
14 Oct 2026	477.05	500.00	477.05	499.00	490.16	215
13 Oct 2026	478.05	500.00	478.05	498.65	496.01	295
12 Oct 2026	478.70	494.00	478.05	478.05	479.08	313
9 Oct 2026	499.55	499.60	476.00	477.20	485.62	852
8 Oct 2026	499.45	500.00	499.00	499.60	499.68	1,205
7 Oct 2026	499.95	504.00	490.25	499.95	499.69	2,696
6 Oct 2026	499.00	500.00	481.40	499.85	499.59	2,469
5 Oct 2026	489.90	500.00	455.60	498.30	492.52	3,699
1 Oct 2026	475.00	475.00	470.00	470.10	470.94	569
30 Sep 2026	479.00	489.90	465.25	470.00	–	65
29 Sep 2026	478.00	478.25	476.30	476.65	477.95	796
28 Sep 2026	490.00	490.00	475.85	477.95	477.52	1,568

Prices in ₹ per share as traded, not adjusted.