ECOP share price history Ecopack Limited

Ecopack Limited (ECOP) has 2,383 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 41.99. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 43.03
Last session: 13 Nov 2026close Rs 41.99
Sessions on file: 2,383123 months
Highest close: Rs 91.2011 Jun 2025
Lowest close: Rs 8.0025 Mar 2020

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

ECOP month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	41.99	43.04	39.16	917,495	9
Oct 2026	40.08	48.87	38.17	2,854,018	22
Sep 2026	49.25	58.30	48.46	5,972,934	22
Aug 2026	48.50	50.70	47.98	1,615,155	19
Jul 2026	48.95	58.21	48.20	3,225,747	23
Jun 2026	58.52	58.52	47.10	7,688,611	20
May 2026	47.58	49.48	43.88	2,490,627	17
Apr 2026	43.78	48.13	37.81	2,514,311	22
Mar 2026	35.09	44.09	34.86	1,181,134	20
Feb 2026	45.28	56.87	44.35	2,492,033	19
Jan 2026	54.90	66.92	54.00	11,743,876	22
Dec 2025	55.33	60.41	55.33	2,516,061	22
Nov 2025	61.05	61.22	53.12	4,159,008	20
Oct 2025	58.46	69.31	54.76	12,835,319	23
Sep 2025	64.89	71.17	61.90	29,185,945	22
Aug 2025	71.62	72.39	48.37	32,327,738	20
Jul 2025	51.12	64.24	51.12	23,053,599	23
Jun 2025	66.32	91.20	64.94	17,066,971	19
May 2025	70.86	70.86	30.69	2,117,284	20
Apr 2025	33.21	34.71	27.31	1,521,012	20
Mar 2025	26.62	26.62	23.41	572,442	19
Feb 2025	24.02	25.27	23.51	607,662	19
Jan 2025	23.00	24.89	22.99	273,672	23
Dec 2024	23.68	26.43	23.22	1,482,033	21
Nov 2024	21.66	21.94	19.63	574,206	21
Oct 2024	19.64	22.58	19.64	518,188	23
Sep 2024	23.40	23.96	17.14	1,930,927	20
Aug 2024	17.65	18.04	13.40	770,679	21
Jul 2024	13.52	17.93	13.42	574,709	21
Jun 2024	15.58	17.16	13.09	478,381	16
May 2024	13.42	14.00	13.31	312,735	18
Apr 2024	13.76	15.05	13.30	128,000	16
Mar 2024	14.00	15.80	13.65	205,500	11
Feb 2024	15.00	16.00	14.50	73,500	10
Jan 2024	15.80	17.58	15.80	85,500	16
Dec 2023	16.50	17.50	15.46	274,000	18
Nov 2023	16.75	18.75	13.24	965,500	21
Oct 2023	13.79	14.58	12.71	307,000	21
Sep 2023	13.80	14.40	13.60	88,500	16
Aug 2023	14.95	16.65	14.95	451,000	19
Jul 2023	16.30	17.46	15.50	327,000	18
Jun 2023	14.50	16.20	14.33	33,000	12
May 2023	15.20	17.80	15.01	47,000	17
Apr 2023	16.23	16.23	14.80	13,500	8
Mar 2023	16.00	16.50	15.00	52,500	16
Feb 2023	15.40	17.00	15.30	76,500	15
Jan 2023	15.75	16.35	15.31	97,000	17
Dec 2022	16.29	19.05	15.68	269,500	21
Nov 2022	18.87	25.95	18.87	452,500	20
Oct 2022	24.23	29.50	23.80	81,000	16
Sep 2022	29.00	31.98	27.08	235,000	21
Aug 2022	30.50	32.39	29.53	224,500	20
Jul 2022	30.50	30.50	26.75	487,000	18
Jun 2022	29.10	35.68	28.83	775,500	22
May 2022	31.76	33.29	19.00	5,075,000	17
Apr 2022	19.75	22.73	19.75	604,000	17
Mar 2022	22.36	22.36	18.57	3,582,000	22
Feb 2022	21.25	26.27	20.37	1,629,000	20
Jan 2022	25.52	26.25	24.13	581,500	19
Dec 2021	26.15	34.39	25.02	4,313,000	23
Nov 2021	33.85	34.62	28.94	10,869,000	22
Oct 2021	32.62	36.70	24.01	3,834,000	20
Sep 2021	33.98	44.65	33.00	21,127,500	22
Aug 2021	35.00	41.05	34.33	3,457,500	20
Jul 2021	34.93	47.45	34.93	4,335,500	19
Jun 2021	45.34	51.41	33.00	42,375,000	22
May 2021	33.19	33.49	32.49	175,000	14
Apr 2021	31.75	35.29	31.75	3,158,500	21
Mar 2021	34.94	38.55	33.43	4,375,500	21
Feb 2021	39.42	39.42	31.30	27,901,500	19
Jan 2021	32.34	36.55	31.90	17,637,500	21
Dec 2020	32.94	36.68	29.47	28,340,500	22
Nov 2020	27.45	28.08	22.28	16,749,500	21
Oct 2020	23.70	26.63	14.11	27,062,500	21
Sep 2020	16.03	25.47	16.03	9,619,500	22
Aug 2020	26.16	26.38	18.20	11,653,000	20
Jul 2020	20.80	23.58	19.92	5,289,500	20
Jun 2020	21.76	21.76	14.00	27,150,500	22
May 2020	15.37	15.70	9.22	7,854,500	16
Apr 2020	9.30	10.48	8.50	289,000	21
Mar 2020	8.53	11.14	8.00	230,500	17
Feb 2020	10.70	13.10	10.48	228,500	15
Jan 2020	13.27	15.00	13.25	431,000	23
Dec 2019	14.12	17.14	13.42	2,911,000	21
Nov 2019	14.74	14.74	11.00	3,463,000	20
Oct 2019	11.22	13.95	11.22	608,500	22
Sep 2019	13.13	13.33	11.52	272,000	18
Aug 2019	12.00	13.00	11.12	134,500	15
Jul 2019	11.90	13.45	11.28	121,500	18
Jun 2019	13.42	13.65	12.50	136,000	13
May 2019	13.00	14.85	12.25	319,500	19
Apr 2019	14.50	14.97	12.72	623,000	19
Mar 2019	14.65	14.72	13.20	441,500	21
Feb 2019	13.89	19.10	13.05	3,340,500	19
Jan 2019	20.04	20.04	17.31	4,971,000	23
Dec 2018	18.76	19.14	14.76	1,698,500	17
Nov 2018	16.75	18.32	16.75	272,500	21
Oct 2018	17.12	24.73	16.65	1,968,000	23
Sep 2018	22.45	23.43	21.00	857,500	18
Aug 2018	22.25	22.95	21.75	273,500	19
Jul 2018	22.53	22.76	17.94	570,000	21
Jun 2018	21.00	23.69	19.65	283,000	18
May 2018	22.99	24.88	21.00	1,141,000	22
Apr 2018	25.08	26.69	22.53	3,311,500	21
Mar 2018	22.63	23.76	20.15	1,098,000	21
Feb 2018	20.30	23.92	20.05	1,335,500	19
Jan 2018	22.95	24.14	19.61	2,374,000	23
Dec 2017	20.01	21.99	19.75	931,500	18
Nov 2017	20.50	21.95	20.00	444,500	21
Oct 2017	20.15	25.50	20.15	556,500	21
Sep 2017	25.98	30.46	24.40	2,196,500	19
Aug 2017	23.69	28.51	23.69	2,174,500	21
Jul 2017	25.87	26.13	20.34	3,519,000	21
Jun 2017	26.50	28.54	25.87	583,000	18
May 2017	28.10	30.28	24.10	1,599,500	22
Apr 2017	24.73	26.04	22.75	565,500	20
Mar 2017	25.09	26.67	24.26	878,000	21
Feb 2017	26.05	34.70	26.05	2,706,000	20
Jan 2017	34.00	34.00	23.93	5,087,000	22
Dec 2016	25.09	28.60	23.87	1,863,500	21
Nov 2016	27.22	29.29	24.12	4,809,000	22
Oct 2016	27.49	42.73	27.49	3,468,000	19
Sep 2016	38.72	43.03	37.80	2,550,000	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	41.99	-0.66%	75,481
12 Nov 2026	42.27	-1.79%	109,794
11 Nov 2026	43.04	+3.29%	204,257
10 Nov 2026	41.67	+2.58%	124,603
6 Nov 2026	40.62	-0.83%	51,112
5 Nov 2026	40.96	+1.39%	165,545
4 Nov 2026	40.40	+3.17%	73,746
3 Nov 2026	39.16	-1.83%	66,458
2 Nov 2026	39.89	-0.47%	46,499
30 Oct 2026	40.08	+0.15%	130,171
29 Oct 2026	40.02	-4.96%	528,696
28 Oct 2026	42.11	+10.01%	490,845
27 Oct 2026	38.28	+0.29%	106,022
26 Oct 2026	38.17	-9.51%	325,280
23 Oct 2026	42.18	+0.38%	53,166
22 Oct 2026	42.02	-2.69%	37,268
21 Oct 2026	43.18	-0.90%	57,228
20 Oct 2026	43.57	-0.18%	63,084
19 Oct 2026	43.65	-0.27%	33,513
16 Oct 2026	43.77	-1.06%	48,066
15 Oct 2026	44.24	-1.34%	62,788
14 Oct 2026	44.84	-6.89%	125,502
13 Oct 2026	48.16	-0.17%	165,827
12 Oct 2026	48.24	-0.74%	84,717
9 Oct 2026	48.60	+0.14%	62,194
8 Oct 2026	48.53	-0.70%	34,942
7 Oct 2026	48.87	+2.62%	116,705
6 Oct 2026	47.62	+1.77%	88,176
5 Oct 2026	46.79	-0.62%	77,538
2 Oct 2026	47.08	-2.75%	93,477
1 Oct 2026	48.41	-1.71%	68,813
30 Sep 2026	49.25	+0.35%	32,440
29 Sep 2026	49.08	-1.43%	68,201
28 Sep 2026	49.79	-0.40%	69,802
25 Sep 2026	49.99	+0.10%	75,808
24 Sep 2026	49.94	+0.48%	218,411
23 Sep 2026	49.70	-1.11%	312,407
22 Sep 2026	50.26	+2.13%	233,770
21 Sep 2026	49.21	-3.68%	260,423
18 Sep 2026	51.09	-0.37%	215,860
17 Sep 2026	51.28	-0.23%	60,276
16 Sep 2026	51.40	+0.76%	134,180
15 Sep 2026	51.01	-0.35%	116,795
14 Sep 2026	51.19	+0.39%	664,858
11 Sep 2026	50.99	-2.84%	226,355
10 Sep 2026	52.48	-9.98%	1,083,274
9 Sep 2026	58.30	+10.00%	1,408,913
8 Sep 2026	53.00	+6.32%	335,102
7 Sep 2026	49.85	+1.67%	89,574
4 Sep 2026	49.03	+0.35%	108,786
3 Sep 2026	48.86	+0.83%	87,565
2 Sep 2026	48.46	-1.42%	76,637
1 Sep 2026	49.16	+1.36%	93,497
31 Aug 2026	48.50	-1.06%	72,813
28 Aug 2026	49.02	-1.09%	7,787
27 Aug 2026	49.56	-0.38%	144,590
25 Aug 2026	49.75	-0.32%	35,412
24 Aug 2026	49.91	+2.74%	133,809
21 Aug 2026	48.58	+0.16%	82,695
20 Aug 2026	48.50	-0.88%	126,768

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

ECOP daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,383 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.