Eco Recycling share price history

NSE: ECORECOBSE: 530643Other UtilitiesSmall Cap

Eco Recycling Limited · Face value ₹10 · Listed Jun 1995

₹408.90₹21.10 (5.44%)BSE ₹405.20

Share price at the NSE close on 30 Oct 2026. Previous close ₹387.80.

30 Oct: open ₹385.20, high ₹416.85, low ₹385.20

52-week range of BSE trades to 30 Oct 2026

₹225.00Low, 30 Mar 2026₹605.05High, 12 Nov 2025

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

Market cap: ₹789 Cr1,607th largest listed
P/E: 32.85
P/B: 7.13
Dividend yield: 0.24%
ROE: 24.2%
ROCE: 27.0%
Debt to equity: 0.02
Volume, NSE: 9,99453.9% delivered

Eco Recycling share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Eco Recycling's share price is on record from 2 Jan 2007, when it closed at ₹53.18, to 30 Oct 2026. Its highest close was ₹1,157.25 on 28 Aug 2024 and its lowest ₹8.23 on 2 Mar 2009, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	408.90	−8.4%	529.75	254.25	443.30	565.00	225.00	47,74,529
2025BSE close	446.30	−53.6%	973.70	434.25	981.00	998.00	416.20	59,02,817
2024BSE close	961.80	+152.3%	1,157.25	380.05	400.30	1,215.10	376.95	61,93,599
2023BSE close	381.25	+181.0%	447.05	108.05	143.80	454.00	99.00	83,74,733
2022BSE close	135.70	+27.5%	149.80	95.40	108.00	156.45	92.00	72,21,383
2021BSE close	106.40	+166.7%	116.00	38.10	38.70	122.40	34.30	1,21,06,891
2020BSE close	39.90	+27.1%	60.80	21.75	33.80	62.95	20.10	14,73,328
2019BSE close	31.40	−23.1%	49.41	26.55	42.82	51.86	25.05	7,71,519
2018BSE close	40.82	−10.7%	84.50	27.55	46.36	89.77	26.59	17,87,194
2017BSE close	45.73	+11.8%	60.64	32.32	42.95	66.36	32.00	6,53,133
2016BSE close	40.91	+9.5%	46.36	31.82	36.64	48.55	29.86	3,67,403
2015BSE close	37.36	+10.2%	49.59	29.91	34.09	57.27	26.55	7,79,771
2014BSE close	33.91	+28.2%	46.86	16.00	27.27	48.18	15.23	10,96,968
2013BSE close	26.45	−9.8%	30.77	18.14	30.00	31.59	17.27	1,09,948
2012BSE close	29.32	+34.4%	36.27	21.18	21.86	37.73	19.77	8,70,624
2011BSE close	21.82	−32.3%	50.41	20.68	34.09	52.73	19.14	10,69,981
2010BSE close	32.23	+17.2%	32.23	20.05	28.14	34.09	19.05	7,52,354
2009BSE close	27.50	+97.7%	30.41	8.23	13.91	31.77	8.18	8,25,132
2008BSE close	13.91	−83.6%	112.91	9.09	84.41	122.50	9.09	15,10,176
2007BSE close	84.68	–	88.77	42.73	50.73	93.73	41.00	37,15,962

₹ 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	408.90	+3.4%	394.90	463.45	362.55	2,12,089
Sep 2026	395.50	−16.2%	470.00	475.90	386.00	2,19,418
Aug 2026BSE close	471.95	−5.3%	500.00	510.00	443.75	2,57,816
Jul 2026BSE close	498.55	+13.4%	431.10	548.00	431.10	4,68,050
Jun 2026BSE close	439.55	−9.3%	483.70	483.70	408.85	3,02,353
May 2026BSE close	484.65	+12.7%	451.40	537.00	432.15	4,94,480
Apr 2026BSE close	430.15	+57.7%	284.00	461.90	284.00	10,15,644
Mar 2026BSE close	272.70	−29.0%	363.00	374.25	225.00	5,99,524
Feb 2026BSE close	384.00	−13.1%	405.00	426.95	371.30	5,55,052
Jan 2026BSE close	441.85	−1.0%	443.30	565.00	419.15	6,50,103
Dec 2025BSE close	446.30	−10.6%	496.65	507.25	416.20	4,57,706
Nov 2025BSE close	499.10	−16.7%	596.50	605.05	497.00	5,82,560
Oct 2025BSE close	599.10	+3.9%	581.00	640.00	543.65	5,40,347
Sep 2025BSE close	576.80	−2.2%	586.00	654.80	571.30	4,55,104
Aug 2025BSE close	589.75	−4.6%	623.80	658.70	570.00	4,31,063
Jul 2025BSE close	618.15	+3.1%	610.00	724.00	570.00	12,00,936
Jun 2025BSE close	599.65	−6.8%	642.90	656.80	561.60	3,76,698
May 2025BSE close	643.65	+11.5%	567.10	704.00	533.15	4,04,874
Apr 2025BSE close	577.05	−14.0%	673.00	710.00	575.00	2,29,220
Mar 2025BSE close	671.35	+20.7%	528.60	722.75	502.20	3,25,999
Feb 2025BSE close	556.40	−34.0%	859.85	872.50	534.00	4,86,016
Jan 2025BSE close	843.15	−12.3%	981.00	998.00	722.00	4,12,294
Dec 2024BSE close	961.80	+0.6%	979.00	1,043.15	888.00	4,42,948
Nov 2024BSE close	956.30	+5.3%	939.00	1,045.00	851.10	3,32,505
Oct 2024BSE close	908.30	+3.6%	869.95	1,028.00	836.50	4,50,830
Sep 2024BSE close	876.90	−16.4%	1,044.70	1,100.00	870.00	6,47,296
Aug 2024BSE close	1,048.50	+35.0%	780.00	1,215.10	742.00	8,14,969
Jul 2024BSE close	776.85	+29.8%	583.00	807.40	583.00	4,71,034
Jun 2024BSE close	598.45	+21.6%	516.65	638.00	467.70	4,56,880
May 2024BSE close	492.05	−17.7%	625.00	674.90	442.60	8,07,863
Apr 2024BSE close	598.20	+16.7%	540.00	640.00	505.20	4,71,774
Mar 2024BSE close	512.55	+6.4%	503.00	527.50	402.65	3,95,273
Feb 2024BSE close	481.65	+17.1%	419.55	535.35	419.55	4,70,297
Jan 2024BSE close	411.35	+7.9%	400.30	490.00	376.95	4,31,930
Dec 2023BSE close	381.25	−0.7%	391.55	454.00	374.40	5,70,722
Nov 2023BSE close	383.90	+45.4%	269.30	383.90	269.30	11,13,638
Oct 2023BSE close	264.05	+29.7%	207.70	264.05	207.70	3,86,392
Sep 2023BSE close	203.65	+16.7%	173.25	216.90	170.00	5,71,293
Aug 2023BSE close	174.50	−4.7%	187.50	191.90	162.00	9,49,352
Jul 2023BSE close	183.15	+60.4%	115.00	185.00	99.00	23,16,247
Jun 2023BSE close	114.20	+3.4%	106.00	124.65	106.00	4,87,039
May 2023BSE close	110.40	−7.9%	118.50	128.50	109.50	4,82,795
Apr 2023BSE close	119.85	+9.6%	109.00	128.00	109.00	1,27,785
Mar 2023BSE close	109.40	−13.6%	128.80	134.65	107.00	3,17,467
Feb 2023BSE close	126.60	−6.6%	138.25	141.90	122.10	2,03,664
Jan 2023BSE close	135.50	−0.1%	143.80	162.95	124.20	8,48,339
Dec 2022BSE close	135.70	−9.4%	150.00	155.00	122.70	6,15,738
Nov 2022BSE close	149.80	+21.8%	127.95	155.30	121.75	13,79,313
Oct 2022BSE close	123.00	+12.0%	111.40	128.00	106.10	3,19,392
Sep 2022BSE close	109.85	+6.9%	102.50	134.00	101.20	8,49,824
Aug 2022BSE close	102.75	−1.3%	101.70	110.50	94.00	3,22,653
Jul 2022BSE close	104.10	+6.6%	93.50	109.00	93.50	1,17,708
Jun 2022BSE close	97.65	−15.6%	116.15	120.40	92.00	3,57,838
May 2022BSE close	115.70	−0.8%	115.05	119.90	98.00	3,97,186
Apr 2022BSE close	116.65	+2.1%	116.30	129.95	114.00	3,28,084
Mar 2022BSE close	114.25	−3.6%	119.00	124.00	109.00	4,41,712
Feb 2022BSE close	118.50	+3.8%	109.55	145.00	107.50	6,91,475
Jan 2022BSE close	114.20	+7.3%	108.00	156.45	105.25	14,00,460
Dec 2021BSE close	106.40	+30.2%	84.90	108.00	80.00	5,72,705
Nov 2021BSE close	81.70	−12.7%	98.00	102.30	81.10	3,86,223
Oct 2021BSE close	93.55	+25.0%	76.35	104.35	73.50	11,84,990
Sep 2021BSE close	74.85	+3.2%	70.10	77.90	66.30	4,15,896
Aug 2021BSE close	72.55	−28.8%	105.00	105.00	72.20	9,33,872
Jul 2021BSE close	101.90	+81.8%	57.10	122.40	56.00	39,99,354
Jun 2021BSE close	56.05	+1.3%	58.35	64.90	44.30	23,06,606
May 2021BSE close	55.35	+1.4%	57.95	62.40	50.40	6,38,953
Apr 2021BSE close	54.60	−4.2%	59.65	60.35	43.30	2,72,104
Mar 2021BSE close	57.00	+16.0%	49.60	67.50	45.05	4,97,582
Feb 2021BSE close	49.15	+29.0%	39.00	71.75	38.20	8,39,630
Jan 2021BSE close	38.10	−4.5%	38.70	42.30	34.30	58,976
Dec 2020BSE close	39.90	+3.4%	40.50	53.95	36.80	2,69,878
Nov 2020BSE close	38.60	−2.0%	40.00	42.45	37.10	2,06,620
Oct 2020BSE close	39.40	−15.5%	48.30	49.15	38.15	2,32,251
Sep 2020BSE close	46.60	−19.0%	59.00	59.90	39.30	1,26,889
Aug 2020BSE close	57.50	+7.6%	56.00	62.95	53.05	1,41,071
Jul 2020BSE close	53.45	+25.6%	42.55	54.90	40.00	68,730
Jun 2020BSE close	42.55	+52.0%	29.20	44.70	25.75	51,001
May 2020BSE close	28.00	−9.7%	29.45	32.00	25.75	14,572
Apr 2020BSE close	31.00	+30.0%	22.50	36.35	20.10	56,717
Mar 2020BSE close	23.85	−33.7%	35.05	36.75	21.45	60,063
Feb 2020BSE close	35.95	−0.1%	33.80	37.50	30.60	49,219
Jan 2020BSE close	36.00	+14.6%	33.80	39.30	28.00	1,96,317
Dec 2019BSE close	31.40	−1.6%	30.00	36.90	25.05	1,39,921
Nov 2019BSE close	31.90	+7.6%	29.65	33.10	29.25	20,572
Oct 2019BSE close	29.65	−10.4%	34.00	35.80	28.15	19,574
Sep 2019BSE close	33.10	−1.5%	35.00	42.80	31.05	54,836
Aug 2019BSE close	33.60	−3.9%	35.82	45.36	31.00	82,513
Jul 2019BSE close	34.95	−4.2%	36.50	39.55	30.05	41,601
Jun 2019BSE close	36.50	+8.1%	34.77	38.18	27.36	42,408
May 2019BSE close	33.77	−13.5%	39.09	42.91	27.50	95,482
Apr 2019BSE close	39.05	−3.4%	40.91	43.64	32.73	47,177
Mar 2019BSE close	40.41	+5.8%	40.09	47.18	36.77	37,814
Feb 2019BSE close	38.18	−22.3%	49.14	50.00	34.59	66,409
Jan 2019BSE close	49.14	+20.4%	42.82	51.86	37.14	1,23,212
Dec 2018BSE close	40.82	+43.5%	29.09	48.18	27.82	85,053
Nov 2018BSE close	28.45	−10.6%	32.68	35.00	27.36	1,67,360
Oct 2018BSE close	31.82	+2.8%	30.91	36.86	29.45	78,988
Sep 2018BSE close	30.95	+0.1%	32.55	39.18	27.41	34,750
Aug 2018BSE close	30.91	−2.9%	31.36	34.55	28.05	41,734
Jul 2018BSE close	31.82	−5.4%	34.55	34.55	26.59	1,10,581
Jun 2018BSE close	33.64	−22.3%	41.14	43.77	30.95	2,17,863
May 2018BSE close	43.27	−6.7%	44.64	49.45	41.09	39,988
Apr 2018BSE close	46.36	+4.1%	46.73	56.82	44.55	30,458
Mar 2018BSE close	44.55	−23.4%	59.14	60.73	41.09	73,658
Feb 2018BSE close	58.18	−3.1%	60.09	63.64	54.64	46,818
Jan 2018BSE close	60.05	+31.3%	46.36	89.77	43.18	8,59,944
Dec 2017BSE close	45.73	−18.9%	56.36	60.45	41.36	1,08,207
Nov 2017BSE close	56.36	+11.8%	51.73	66.36	41.64	1,15,051
Oct 2017BSE close	50.41	+31.9%	42.00	51.82	36.55	40,618
Sep 2017BSE close	38.23	−4.4%	41.64	44.55	34.09	98,800
Aug 2017BSE close	40.00	−5.3%	40.95	43.55	35.45	41,280
Jul 2017BSE close	42.23	+15.3%	40.00	51.09	38.18	1,02,246
Jun 2017BSE close	36.64	−7.4%	38.18	42.64	33.00	20,890
May 2017BSE close	39.55	−11.1%	45.82	47.23	36.77	55,784
Apr 2017BSE close	44.50	+37.7%	33.91	45.45	32.73	30,415
Mar 2017BSE close	32.32	−14.0%	37.68	38.86	32.00	23,293
Feb 2017BSE close	37.59	−5.9%	38.64	40.91	34.64	9,419
Jan 2017BSE close	39.95	−2.3%	42.95	46.73	35.50	7,130
Dec 2016BSE close	40.91	−0.9%	39.27	45.32	34.00	4,663
Nov 2016BSE close	41.27	−0.2%	40.00	48.55	36.27	1,20,999
Oct 2016BSE close	41.36	+30.0%	35.41	41.36	30.95	21,706
Sep 2016BSE close	31.82	−8.7%	34.86	38.09	31.82	15,291
Aug 2016BSE close	34.86	−5.4%	38.18	39.77	31.09	22,012
Jul 2016BSE close	36.86	+1.4%	35.59	41.73	35.50	30,056
Jun 2016BSE close	36.36	−11.1%	40.91	42.73	35.05	17,690
May 2016BSE close	40.91	+3.4%	39.55	40.91	35.50	20,999
Apr 2016BSE close	39.55	+2.7%	34.73	42.55	29.86	21,145
Mar 2016BSE close	38.50	+5.5%	37.27	44.55	33.82	36,421
Feb 2016BSE close	36.50	−1.7%	37.27	41.82	30.95	15,785
Jan 2016BSE close	37.14	−0.6%	36.64	40.91	31.86	40,635
Dec 2015BSE close	37.36	−17.7%	50.00	50.00	35.45	30,844
Nov 2015BSE close	45.41	+18.4%	33.91	46.36	33.32	34,514
Oct 2015BSE close	38.36	+18.9%	29.23	45.45	28.32	27,455
Sep 2015BSE close	32.27	−9.0%	38.14	40.00	26.55	66,243
Aug 2015BSE close	35.45	−3.8%	37.73	45.45	28.36	1,51,822
Jul 2015BSE close	36.86	+2.3%	40.27	42.73	32.55	44,098
Jun 2015BSE close	36.05	−14.8%	43.59	54.55	32.45	35,619
May 2015BSE close	42.32	−4.5%	45.45	52.73	35.91	33,669
Apr 2015BSE close	44.32	−6.3%	48.45	57.27	40.91	32,812
Mar 2015BSE close	47.32	−3.6%	56.36	56.36	38.18	45,883
Feb 2015BSE close	49.09	+3.8%	44.32	56.18	38.32	60,869
Jan 2015BSE close	47.27	+39.4%	34.09	52.68	29.55	2,15,944
Dec 2014BSE close	33.91	−11.3%	34.82	39.95	30.09	75,573
Nov 2014BSE close	38.23	+0.7%	36.95	46.36	34.14	1,47,660
Oct 2014BSE close	37.95	+13.8%	33.14	48.18	24.55	1,41,433
Sep 2014BSE close	33.36	+80.3%	20.00	36.82	16.86	1,85,813
Aug 2014BSE close	18.50	−18.6%	21.64	25.82	18.05	13,933
Jul 2014BSE close	22.73	+25.0%	19.05	24.09	17.45	38,099
Jun 2014BSE close	18.18	−24.5%	24.09	28.64	18.18	69,586
May 2014BSE close	24.09	+39.1%	17.59	24.45	16.41	3,44,034
Apr 2014BSE close	17.32	−8.0%	18.82	18.82	17.27	1,156
Mar 2014BSE close	18.82	−11.9%	20.36	21.23	15.23	52,404
Feb 2014BSE close	21.36	−25.0%	27.09	27.09	21.36	26,335
Jan 2014BSE close	28.50	+7.7%	27.27	28.50	24.73	944
Dec 2013BSE close	26.45	+8.2%	23.27	26.73	22.91	30,124
Nov 2013BSE close	24.45	−2.7%	23.91	24.45	23.91	314
Oct 2013BSE close	25.14	−6.3%	25.50	25.50	22.09	1,892
Sep 2013BSE close	26.82	+17.1%	24.05	26.82	22.23	4,259
Aug 2013BSE close	22.91	+9.6%	21.82	22.91	21.82	46
Jul 2013BSE close	20.91	−9.4%	22.05	22.73	18.41	4,302
Jun 2013BSE close	23.09	−9.3%	25.45	25.45	23.05	2,651
May 2013BSE close	25.45	+8.3%	25.68	29.55	25.45	6,141
Apr 2013BSE close	23.50	+17.5%	21.91	23.50	18.91	5,841
Mar 2013BSE close	20.00	−21.3%	23.27	26.32	17.27	18,500
Feb 2013BSE close	25.41	−8.1%	29.09	29.09	22.73	16,290
Jan 2013BSE close	27.64	−5.7%	30.00	31.59	23.18	19,589
Dec 2012BSE close	29.32	+14.4%	24.55	32.50	24.55	22,301
Nov 2012BSE close	25.64	−4.6%	28.09	31.82	25.45	9,460
Oct 2012BSE close	26.86	−8.8%	30.00	35.82	26.36	1,63,100
Sep 2012BSE close	29.45	+3.2%	29.64	33.00	24.05	1,82,459
Aug 2012BSE close	28.55	−21.3%	37.68	37.73	27.59	23,722
Jul 2012BSE close	36.27	+27.3%	29.09	37.27	26.36	3,36,882
Jun 2012BSE close	28.50	+6.6%	23.41	28.50	21.95	33,942
May 2012BSE close	26.73	+16.9%	22.77	26.73	22.73	5,258
Apr 2012BSE close	22.86	−2.7%	25.41	27.27	20.91	32,253
Mar 2012BSE close	23.50	−7.2%	23.77	26.86	19.77	25,332
Feb 2012BSE close	25.32	+0.7%	27.23	29.00	22.73	18,500
Jan 2012BSE close	25.14	+15.2%	21.86	29.91	21.36	17,415
Dec 2011BSE close	21.82	+1.5%	20.14	30.86	19.14	87,661
Nov 2011BSE close	21.50	−32.8%	33.14	35.14	20.09	18,588
Oct 2011BSE close	32.00	−2.2%	35.41	36.32	31.00	18,967
Sep 2011BSE close	32.73	−16.4%	40.86	40.91	30.91	14,139
Aug 2011BSE close	39.14	−22.4%	49.55	50.00	36.59	86,283
Jul 2011BSE close	50.41	+30.2%	40.45	52.73	36.73	2,18,343
Jun 2011BSE close	38.73	+15.1%	35.18	44.50	33.68	1,77,928
May 2011BSE close	33.64	−7.0%	37.73	37.73	31.18	21,174
Apr 2011BSE close	36.18	−1.2%	38.45	41.05	35.45	38,776
Mar 2011BSE close	36.64	+3.7%	36.91	39.55	32.14	40,351
Feb 2011BSE close	35.32	−13.4%	42.73	45.32	32.09	1,42,054
Jan 2011BSE close	40.77	+26.5%	34.09	43.64	31.82	2,05,715
Dec 2010BSE close	32.23	+26.6%	25.23	33.73	25.09	74,951
Nov 2010BSE close	25.45	−3.4%	26.45	30.86	23.05	41,251
Oct 2010BSE close	26.36	+13.9%	24.27	32.45	22.77	86,766
Sep 2010BSE close	23.14	+10.7%	21.14	34.09	19.59	2,49,767
Aug 2010BSE close	20.91	+2.0%	20.45	24.27	19.27	32,985
Jul 2010BSE close	20.50	−12.9%	22.55	26.18	20.45	23,432
Jun 2010BSE close	23.55	−7.3%	24.32	25.82	22.73	29,713
May 2010BSE close	25.41	+3.7%	25.41	29.00	22.73	86,778
Apr 2010BSE close	24.50	+12.5%	22.82	26.36	19.05	26,765
Mar 2010BSE close	21.77	−6.8%	24.41	24.50	20.64	51,908
Feb 2010BSE close	23.36	−8.7%	26.86	28.18	20.27	22,363
Jan 2010BSE close	25.59	−6.9%	28.14	29.32	23.95	25,675
Dec 2009BSE close	27.50	+9.4%	27.27	31.77	25.91	52,345
Nov 2009BSE close	25.14	+10.2%	23.59	25.23	17.73	50,588
Oct 2009BSE close	22.82	−4.4%	24.55	27.82	20.18	86,580
Sep 2009BSE close	23.86	+47.9%	17.73	24.50	16.91	73,740
Aug 2009BSE close	16.14	+10.9%	16.23	16.82	13.18	17,800
Jul 2009BSE close	14.55	+14.3%	12.14	14.55	11.36	11,999
Jun 2009BSE close	12.73	−12.1%	15.00	19.27	12.36	1,01,492
May 2009BSE close	14.47	+29.1%	10.91	14.65	10.19	2,67,297
Apr 2009BSE close	11.21	+29.1%	9.09	11.36	8.95	28,751
Mar 2009BSE close	8.68	+2.7%	8.45	9.88	8.18	70,841
Feb 2009BSE close	8.45	−11.4%	9.55	10.86	8.41	3,875
Jan 2009BSE close	9.55	−31.4%	13.91	15.32	8.50	59,826
Dec 2008BSE close	13.91	+53.0%	9.55	16.14	9.09	21,644
Nov 2008BSE close	9.09	−42.2%	16.55	17.68	9.09	39,757
Oct 2008BSE close	15.73	−28.8%	21.09	22.73	14.64	20,372
Sep 2008BSE close	22.09	−17.9%	25.68	30.27	21.82	42,030
Aug 2008BSE close	26.91	−1.8%	27.27	33.77	25.45	1,04,936
Jul 2008BSE close	27.41	−13.7%	30.14	34.32	20.91	1,75,481
Jun 2008BSE close	31.77	−27.8%	43.64	48.91	29.64	40,625
May 2008BSE close	44.00	0.0%	43.64	51.82	43.18	92,720
Apr 2008BSE close	44.00	+38.1%	34.55	52.18	32.27	2,09,977
Mar 2008BSE close	31.86	−38.3%	50.00	54.27	29.23	1,46,818
Feb 2008BSE close	51.64	−17.8%	62.73	69.95	47.27	78,972
Jan 2008BSE close	62.82	−25.8%	84.41	122.50	50.09	5,36,844
Dec 2007BSE close	84.68	+33.3%	65.82	93.73	65.55	6,74,966
Nov 2007BSE close	63.55	+10.9%	58.18	68.18	47.95	1,66,566
Oct 2007BSE close	57.32	−9.3%	60.64	66.14	50.14	2,76,921
Sep 2007BSE close	63.23	+10.2%	59.73	68.18	51.09	2,90,221
Aug 2007BSE close	57.36	+9.3%	54.55	60.00	46.00	1,61,138
Jul 2007BSE close	52.50	−5.9%	58.55	61.23	46.41	3,79,506
Jun 2007BSE close	55.82	+13.7%	49.09	55.82	44.73	75,736
May 2007BSE close	49.09	+1.4%	48.41	56.05	45.55	1,23,536
Apr 2007BSE close	48.41	+11.2%	42.82	59.91	42.27	1,67,035
Mar 2007BSE close	43.55	−22.1%	53.09	58.64	41.00	96,811
Feb 2007BSE close	55.86	−15.0%	68.55	76.36	54.05	2,97,145
Jan 2007BSE close	65.73	–	50.73	66.82	50.73	10,06,382

₹ 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	Delivery
30 Oct 2026	385.20	416.85	385.20	408.90	402.38	9,994	53.9%
29 Oct 2026	394.20	403.75	385.15	387.80	395.17	11,174	45.3%
28 Oct 2026	389.00	403.65	389.00	401.60	396.03	4,455	54.1%
27 Oct 2026	384.35	398.90	384.35	394.00	392.90	2,481	64.4%
26 Oct 2026	383.40	401.80	371.00	390.95	387.81	7,760	46.1%
23 Oct 2026	407.50	407.50	362.55	380.65	380.69	21,211	50.3%
22 Oct 2026	408.00	408.00	385.30	397.35	394.76	8,011	64.7%
21 Oct 2026	408.40	410.65	400.00	401.20	403.89	6,406	57.8%
19 Oct 2026	408.25	420.90	400.00	408.40	412.33	14,357	49.5%
16 Oct 2026	413.90	418.00	408.10	413.15	412.65	5,048	56.6%
15 Oct 2026	431.20	431.20	397.00	406.45	414.91	10,169	47.0%
14 Oct 2026	407.70	463.45	405.35	431.20	437.82	30,939	36.2%
13 Oct 2026	403.00	407.40	391.00	397.40	401.11	8,338	46.6%
12 Oct 2026	407.90	407.90	400.75	403.00	404.25	4,641	71.2%
9 Oct 2026	410.10	418.90	401.00	402.70	408.34	5,797	59.8%
8 Oct 2026	426.35	429.20	408.60	411.95	416.05	4,649	54.4%
7 Oct 2026	445.95	445.95	416.90	424.25	423.25	15,821	57.2%
6 Oct 2026	429.90	442.00	418.00	438.70	432.86	11,679	49.2%
5 Oct 2026	390.00	427.45	388.80	427.30	409.67	14,130	59.0%
1 Oct 2026	394.90	401.95	385.00	388.60	392.30	15,029	65.6%
30 Sep 2026	407.95	410.00	391.45	395.50	401.88	9,028	60.7%
29 Sep 2026	403.60	405.00	386.00	403.30	395.20	25,903	57.0%

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 Recycling bonus and split history

Ex-date	Event	Price factor	What happened
22 Aug 2019	Bonus	0.9091	Holders received 1 bonus share for every 10 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.