ECS Biztech share price history

BSE: 540063IT - SoftwareSmall Cap

ECS Biztech Limited · Face value ₹10 · Listed Aug 2016

₹13.86₹0.00 (0.00%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹13.86.

26 Oct: open ₹13.86, high ₹13.86, low ₹13.86

52-week range of traded prices to 26 Oct 2026

₹6.32Low, 6 Feb 2026₹13.86High, 12 Oct 2026

Under BSE's graded surveillance, stage IV, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹28 Cr4,151st largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: −1.2%
Debt to equity: Net worth zero or below
Volume, BSE: 5,790

ECS Biztech share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on BSE

ECS Biztech's share price is on record from 26 Aug 2016, when it closed at ₹32.55, to 26 Oct 2026. Its highest close was ₹33.25 on 29 Aug 2016 and its lowest ₹2.27 on 19 May 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	13.86	+19.6%	13.86	6.65	11.59	13.86	6.32	12,32,085
2025	11.59	+11.1%	12.81	7.32	10.43	12.81	7.15	18,84,833
2024	10.43	+62.7%	17.80	6.21	6.16	17.87	6.14	41,84,728
2023	6.41	−14.4%	13.82	4.77	7.35	14.39	4.21	30,27,510
2022	7.49	+23.0%	11.66	3.37	5.79	12.24	3.35	16,75,921
2021	6.09	+77.0%	6.50	2.27	3.61	6.80	2.16	7,38,878
2020	3.44	−5.8%	3.65	2.30	3.65	3.72	2.28	1,44,820
2019	3.65	+4.3%	4.95	2.55	3.50	4.95	2.43	3,85,431
2018	3.50	−71.0%	11.81	3.09	11.90	11.90	3.09	11,77,426
2017	12.05	+0.8%	27.85	12.05	12.30	28.80	12.00	86,91,924
2016	11.95	–	33.25	11.95	31.00	34.30	11.85	11,22,683

₹ 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. 2016 is from its first session, 26 Aug 2016. The close is the year's last trade for 2025 (8 Dec 2025) and 2019 (16 Dec 2019).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	13.86	+5.0%	13.20	13.86	13.20	46,852
Sep 2026	13.20	0.0%	13.20	13.20	13.20	1,10,073
Aug 2026	13.20	+10.1%	12.58	13.20	12.58	1,17,812
Jul 2026	11.99	+15.3%	10.92	12.58	10.85	1,54,164
Jun 2026	10.40	+2.1%	10.00	11.57	9.44	47,264
May 2026	10.19	+17.3%	8.27	10.63	7.15	2,23,032
Apr 2026	8.69	−19.3%	10.24	10.75	8.69	36,192
Mar 2026	10.77	−2.5%	10.90	12.66	10.77	1,18,851
Feb 2026	11.05	+42.9%	7.73	11.05	6.32	2,86,141
Jan 2026	7.73	−33.3%	11.59	11.59	7.57	91,704
Dec 2025	11.59	−9.5%	12.17	12.19	11.59	5,503
Nov 2025	12.81	+43.1%	9.03	12.81	7.32	1,47,461
Oct 2025	8.95	−0.6%	9.10	12.01	8.30	1,73,793
Sep 2025	9.00	+6.1%	8.48	9.45	8.06	2,98,489
Aug 2025	8.48	+4.7%	8.58	10.30	7.87	2,13,328
Jul 2025	8.10	+3.2%	8.04	9.46	7.50	2,19,651
Jun 2025	7.85	0.0%	8.00	9.00	7.15	1,95,734
May 2025	7.85	−12.8%	9.45	9.45	7.67	1,55,578
Apr 2025	9.00	+10.4%	8.49	10.14	7.80	1,13,988
Mar 2025	8.15	−5.8%	8.65	11.40	7.30	2,43,840
Feb 2025	8.65	−19.0%	10.68	11.10	8.65	29,710
Jan 2025	10.68	+2.4%	10.43	11.10	8.40	87,758
Dec 2024	10.43	−15.9%	12.98	13.67	10.39	1,24,950
Nov 2024	12.40	0.0%	12.16	13.40	10.52	1,98,572
Oct 2024	12.40	+4.3%	11.66	15.73	10.65	3,72,681
Sep 2024	11.89	−33.2%	17.80	17.80	11.89	2,35,519
Aug 2024	17.80	+43.1%	12.03	17.87	11.51	5,90,987
Jul 2024	12.44	−0.6%	12.89	14.19	10.87	5,68,163
Jun 2024	12.51	+28.2%	10.24	13.12	8.70	5,93,945
May 2024	9.76	+27.9%	7.78	9.85	7.43	2,88,180
Apr 2024	7.63	−9.1%	8.79	9.46	7.62	2,32,627
Mar 2024	8.39	−6.4%	9.10	9.20	7.79	1,31,328
Feb 2024	8.96	−1.4%	9.48	9.48	8.35	2,84,758
Jan 2024	9.09	+41.8%	6.16	10.13	6.14	5,63,018
Dec 2023	6.41	+6.1%	6.14	6.95	5.92	2,66,126
Nov 2023	6.04	−11.2%	6.80	7.21	5.98	3,22,341
Oct 2023	6.80	+9.3%	6.02	7.27	6.02	1,24,208
Sep 2023	6.22	−12.5%	7.10	7.17	5.93	1,77,125
Aug 2023	7.11	+1.7%	6.85	7.85	5.93	2,43,069
Jul 2023	6.99	−30.4%	9.85	9.85	6.99	59,926
Jun 2023	10.05	−19.5%	11.86	11.86	8.79	1,98,997
May 2023	12.48	+135.5%	5.20	14.39	4.21	10,21,702
Apr 2023	5.30	+6.0%	5.50	5.97	4.50	65,426
Mar 2023	5.00	−18.0%	5.82	6.16	4.50	2,12,689
Feb 2023	6.10	−21.3%	7.75	8.17	5.25	1,74,303
Jan 2023	7.75	+3.5%	7.35	8.93	6.65	1,61,598
Dec 2022	7.49	+18.5%	6.50	9.80	6.02	3,71,715
Nov 2022	6.32	−40.3%	11.11	12.24	6.18	5,18,069
Oct 2022	10.59	+81.3%	5.99	10.59	5.57	2,91,123
Sep 2022	5.84	+16.8%	4.75	6.40	3.61	3,16,800
Aug 2022	5.00	−12.1%	5.55	5.69	5.00	7,611
Jun 2022	5.69	+36.1%	4.38	5.98	4.38	30,150
May 2022	4.18	+12.4%	3.54	4.24	3.35	34,818
Apr 2022	3.72	−39.3%	5.83	5.83	3.72	13,362
Mar 2022	6.13	−5.0%	6.13	6.77	6.13	5,117
Feb 2022	6.45	−4.4%	6.75	6.75	6.42	3,709
Jan 2022	6.75	+10.8%	5.79	7.00	5.55	83,447
Dec 2021	6.09	−1.5%	6.10	6.10	6.09	125
Nov 2021	6.18	−4.9%	6.80	6.80	6.18	3,760
Oct 2021	6.50	+72.9%	3.76	6.51	3.62	1,80,622
Sep 2021	3.76	−14.5%	4.40	4.50	3.43	45,097
Aug 2021	4.40	+11.7%	3.80	4.99	3.70	82,859
Jul 2021	3.94	+5.9%	3.79	4.36	3.62	1,46,319
Jun 2021	3.72	+12.4%	3.47	4.57	3.47	1,02,675
May 2021	3.31	+13.7%	2.91	3.31	2.16	63,290
Apr 2021	2.91	−18.0%	3.55	3.55	2.77	13,380
Mar 2021	3.55	−38.7%	5.51	5.79	3.55	56,940
Feb 2021	5.79	0.0%	5.79	5.79	5.79	700
Jan 2021	5.79	+68.3%	3.61	5.79	3.42	43,111
Dec 2020	3.44	+24.2%	2.64	3.72	2.28	1,26,404
Nov 2020	2.77	−13.4%	3.20	3.20	2.77	17,237
Mar 2020	3.20	−6.2%	3.30	3.30	3.20	551
Feb 2020	3.41	−6.6%	3.59	3.59	3.41	117
Jan 2020	3.65	0.0%	3.65	3.65	3.65	511
Dec 2019	3.65	−0.8%	3.65	3.65	3.65	100
Nov 2019	3.68	−14.0%	4.07	4.07	3.68	31
Oct 2019	4.28	−7.0%	4.50	4.50	4.28	350
Sep 2019	4.60	0.0%	4.60	4.60	4.60	3
Aug 2019	4.60	0.0%	4.55	4.71	4.55	2,561
Jul 2019	4.60	+49.4%	3.23	4.95	3.23	73,682
Jun 2019	3.08	−1.0%	3.11	3.75	2.76	17,885
May 2019	3.11	−25.6%	4.38	4.59	2.55	47,030
Apr 2019	4.18	+32.7%	3.15	4.18	2.60	89,667
Mar 2019	3.15	+10.5%	2.97	3.20	2.88	32,908
Feb 2019	2.85	−5.0%	3.00	3.00	2.43	49,596
Jan 2019	3.00	−14.3%	3.50	3.53	2.71	71,618
Dec 2018	3.50	−14.6%	4.10	4.10	3.25	46,902
Nov 2018	4.10	−21.9%	5.35	5.50	3.82	22,282
Oct 2018	5.25	+4.4%	4.93	6.55	4.50	81,860
Sep 2018	5.03	+32.4%	3.80	5.03	3.73	1,35,931
Aug 2018	3.80	+20.6%	3.10	3.90	3.09	83,858
Jul 2018	3.15	−23.2%	4.05	4.15	3.15	1,36,852
Jun 2018	4.10	+18.2%	3.50	4.16	3.41	1,72,785
May 2018	3.47	−11.9%	3.87	3.87	3.15	2,70,169
Apr 2018	3.94	−53.3%	8.28	8.28	3.94	1,26,061
Mar 2018	8.44	0.0%	8.44	8.44	8.44	8,057
Feb 2018	8.44	−12.4%	9.63	9.63	8.44	22,278
Jan 2018	9.64	−20.0%	11.90	11.90	9.64	70,391
Dec 2017	12.05	−33.1%	17.10	17.10	12.05	1,59,863
Nov 2017	18.00	−16.9%	21.60	28.80	18.00	49,24,931
Oct 2017	21.65	+27.0%	17.25	23.60	16.20	4,53,555
Sep 2017	17.05	−10.0%	19.00	21.45	16.75	2,93,584
Aug 2017	18.95	−11.9%	21.20	22.70	18.50	81,868
Jul 2017	21.50	−11.3%	25.45	26.65	19.95	46,421
Jun 2017	24.25	+0.4%	25.35	28.50	23.90	1,30,255
May 2017	24.15	+10.3%	21.05	25.95	20.85	4,11,335
Apr 2017	21.90	+16.8%	18.95	28.45	18.95	13,19,235
Mar 2017	18.75	−0.8%	18.60	19.10	18.00	2,37,297
Feb 2017	18.90	+16.0%	17.10	19.10	17.10	3,30,407
Jan 2017	16.30	+36.4%	12.30	16.30	12.00	3,03,173
Dec 2016	11.95	−32.9%	18.20	18.40	11.85	2,35,093
Nov 2016	17.80	−11.9%	21.20	23.10	17.00	1,70,222
Oct 2016	20.20	−4.0%	20.00	20.20	14.75	4,83,843
Sep 2016	21.05	−30.0%	28.55	28.55	21.05	11,061
Aug 2016	30.05	–	31.00	34.30	30.00	2,22,464

₹ 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
26 Oct 2026	13.86	13.86	13.86	13.86	13.86	5,790
19 Oct 2026	13.86	13.86	13.86	13.86	13.86	3,472
12 Oct 2026	13.86	13.86	13.86	13.86	13.86	32,893
5 Oct 2026	13.20	13.20	13.20	13.20	13.20	4,697
28 Sep 2026	13.20	13.20	13.20	13.20	13.20	57,705
21 Sep 2026	13.20	13.20	13.20	13.20	13.20	5,630
15 Sep 2026	13.20	13.20	13.20	13.20	13.20	29,172
7 Sep 2026	13.20	13.20	13.20	13.20	13.20	17,566
31 Aug 2026	13.20	13.20	13.20	13.20	13.20	23,852
24 Aug 2026	13.20	13.20	13.20	13.20	13.20	44,139
17 Aug 2026	13.20	13.20	13.20	13.20	13.20	16,309
10 Aug 2026	13.20	13.20	13.20	13.20	13.20	22,268
3 Aug 2026	12.58	12.58	12.58	12.58	12.58	11,244
20 Jul 2026	11.99	11.99	11.99	11.99	11.99	100
14 Jul 2026	12.58	12.58	12.00	12.00	12.06	2,001
13 Jul 2026	12.02	12.58	12.02	12.58	12.51	42,841
10 Jul 2026	11.22	12.02	11.22	11.99	11.85	31,702
9 Jul 2026	10.85	11.50	10.85	11.45	11.41	2,498
7 Jul 2026	11.00	11.00	11.00	11.00	11.00	306
6 Jul 2026	11.00	11.00	11.00	11.00	11.00	639
3 Jul 2026	11.46	12.03	11.46	11.50	11.88	13,266
2 Jul 2026	10.92	11.46	10.92	11.46	11.46	29,859

Prices in ₹ per share as traded, not adjusted.