Ecs Biztech

ECSB
🏛️ india →
9.90
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 10.43 10.43 10.39 10.43 0.0M
2024-12-30 10.43 10.43 10.43 10.43 0.0M
2024-12-27 10.43 10.43 10.43 10.43 0.0M
2024-12-26 10.52 10.64 10.52 10.64 0.0M
2024-12-24 10.86 10.86 10.44 10.44 0.0M
2024-12-23 10.86 10.86 10.65 10.65 0.0M
2024-12-20 11.00 11.00 10.86 10.86 0.0M
2024-12-19 11.30 11.30 11.08 11.08 0.0M
2024-12-18 11.53 11.76 11.30 11.30 0.0M
2024-12-17 11.76 11.76 11.53 11.53 0.0M
2024-12-16 11.80 11.80 11.76 11.76 0.0M
2024-12-13 12.05 12.05 11.84 12.00 0.0M
2024-12-12 12.13 12.13 12.00 12.08 0.0M
2024-12-11 11.91 11.91 11.90 11.90 0.0M
2024-12-10 11.90 11.90 11.80 11.80 0.0M
2024-12-09 11.90 11.90 11.67 11.67 0.0M
2024-12-06 12.13 12.13 11.90 11.90 0.0M
2024-12-05 12.37 12.37 12.13 12.13 0.0M
2024-12-04 12.55 12.55 12.37 12.37 0.0M
2024-12-03 13.50 13.67 12.37 12.60 0.0M
2024-12-02 12.98 13.02 12.98 13.02 0.0M
2024-11-29 12.41 12.41 12.10 12.40 0.0M
2024-11-28 11.70 11.82 11.70 11.82 0.0M
2024-11-27 11.85 12.11 11.25 11.26 0.0M
2024-11-26 10.91 11.62 10.52 11.54 0.0M
2024-11-25 11.46 11.80 11.01 11.07 0.0M
2024-11-22 11.57 11.57 11.24 11.24 0.0M
2024-11-21 11.69 11.69 11.46 11.46 0.0M
2024-11-19 11.92 11.92 11.69 11.69 0.0M
2024-11-18 12.39 12.39 11.92 11.92 0.0M
2024-11-14 12.39 12.39 12.15 12.15 0.0M
2024-11-13 12.50 12.50 12.39 12.39 0.0M
2024-11-12 12.89 12.89 12.64 12.64 0.0M
2024-11-11 13.10 13.40 12.89 12.89 0.0M
2024-11-08 13.14 13.14 13.10 13.14 0.0M
2024-11-07 12.89 12.89 12.89 12.89 0.0M
2024-11-06 12.16 12.64 12.16 12.64 0.0M
2024-11-05 11.92 12.40 11.92 12.40 0.0M
2024-11-04 12.16 12.16 12.16 12.16 0.0M
2024-10-31 12.40 12.65 12.40 12.40 0.0M
2024-10-30 12.65 12.65 12.65 12.65 0.0M
2024-10-29 12.90 12.90 12.90 12.90 0.0M
2024-10-28 13.16 13.16 13.16 13.16 0.0M
2024-10-25 13.69 13.69 13.42 13.42 0.0M
2024-10-24 13.69 13.69 13.69 13.69 0.0M
2024-10-23 13.96 13.96 13.96 13.96 0.0M
2024-10-22 14.24 14.24 14.24 14.24 0.0M
2024-10-21 14.53 14.53 14.53 14.53 0.0M
2024-10-18 14.82 14.82 14.82 14.82 0.0M
2024-10-17 15.12 15.12 15.12 15.12 0.0M
2024-10-16 15.42 15.42 15.42 15.42 0.0M
2024-10-15 15.73 15.73 15.73 15.73 0.0M
2024-10-14 14.99 14.99 14.99 14.99 0.0M
2024-10-11 14.28 14.28 14.28 14.28 0.0M
2024-10-10 13.58 13.60 13.58 13.60 0.0M
2024-10-09 12.44 12.96 11.74 12.96 0.0M
2024-10-08 12.30 12.35 11.80 12.35 0.1M
2024-10-07 11.77 11.77 10.65 11.77 0.1M
2024-10-04 11.21 11.21 11.21 11.21 0.0M
2024-10-03 11.43 11.43 11.43 11.43 0.0M
2024-10-01 11.66 11.66 11.66 11.66 0.0M
2024-09-30 11.89 11.89 11.89 11.89 0.0M
2024-09-27 12.13 12.13 12.13 12.13 0.0M
2024-09-26 12.37 12.37 12.37 12.37 0.0M
2024-09-25 12.62 12.62 12.62 12.62 0.0M
2024-09-24 13.39 13.39 12.87 12.87 0.1M
2024-09-23 13.13 13.13 13.13 13.13 0.0M
2024-09-20 13.39 13.39 13.39 13.39 0.0M
2024-09-19 13.66 13.66 13.66 13.66 0.0M
2024-09-18 13.93 13.93 13.93 13.93 0.0M
2024-09-17 14.21 14.21 14.21 14.21 0.0M
2024-09-16 14.50 14.50 14.50 14.50 0.0M
2024-09-13 14.79 14.79 14.79 14.79 0.0M
2024-09-12 15.09 15.09 15.09 15.09 0.0M
2024-09-11 15.39 15.39 15.39 15.39 0.0M
2024-09-10 15.70 15.70 15.70 15.70 0.0M
2024-09-09 16.02 16.02 16.02 16.02 0.0M
2024-09-06 16.34 16.34 16.34 16.34 0.0M
2024-09-05 16.67 16.67 16.67 16.67 0.0M
2024-09-04 17.01 17.01 17.01 17.01 0.0M
2024-09-03 17.35 17.35 17.35 17.35 0.0M
2024-09-02 17.80 17.80 17.70 17.70 0.0M
2024-08-30 17.87 17.87 17.80 17.80 0.0M
2024-08-29 17.44 17.53 17.44 17.53 0.0M
2024-08-28 17.19 17.19 17.19 17.19 0.0M
2024-08-27 16.53 16.86 16.20 16.86 0.0M
2024-08-26 16.45 16.53 16.45 16.53 0.0M
2024-08-23 15.70 15.75 15.70 15.75 0.0M
2024-08-22 14.98 15.00 14.98 15.00 0.0M
2024-08-21 13.25 14.29 13.25 14.29 0.0M
2024-08-20 13.79 14.20 13.11 13.61 0.0M
2024-08-19 13.40 13.77 12.80 13.65 0.0M
2024-08-16 13.86 13.86 12.76 13.14 0.0M
2024-08-14 11.82 13.89 11.82 13.40 0.0M
2024-08-13 13.03 13.72 12.55 12.63 0.0M
2024-08-12 12.73 13.72 11.90 13.72 0.1M
2024-08-09 12.97 12.97 12.28 12.48 0.0M
2024-08-08 12.95 13.10 11.51 12.72 0.1M
2024-08-07 13.00 13.00 11.56 12.07 0.0M
2024-08-06 12.35 12.36 11.55 12.08 0.0M
2024-08-05 11.96 12.90 11.78 11.78 0.0M
2024-08-02 11.89 12.54 11.52 12.39 0.0M
2024-08-01 12.03 12.70 11.84 11.96 0.0M
2024-07-31 12.78 13.29 12.06 12.44 0.0M
2024-07-30 12.18 12.78 12.18 12.68 0.0M
2024-07-29 11.41 12.18 11.41 12.18 0.0M
2024-07-26 12.20 12.52 11.38 11.60 0.0M
2024-07-25 12.63 12.69 11.90 11.93 0.0M
2024-07-24 12.09 12.09 12.04 12.09 0.0M
2024-07-23 12.45 12.50 11.52 11.52 0.0M
2024-07-22 12.47 12.47 11.41 12.12 0.0M
2024-07-19 11.22 11.89 10.87 11.88 0.0M
2024-07-18 11.89 11.89 11.11 11.33 0.0M
2024-07-16 11.39 11.80 11.02 11.63 0.0M
2024-07-15 11.98 12.40 11.39 11.39 0.0M
2024-07-12 12.64 12.64 11.98 11.98 0.0M
2024-07-11 12.60 13.09 12.00 12.61 0.0M
2024-07-10 12.10 12.61 11.87 12.53 0.0M
2024-07-09 12.62 12.62 11.86 12.07 0.0M
2024-07-08 12.58 12.58 11.81 12.13 0.0M
2024-07-05 12.13 13.25 12.01 12.06 0.1M
2024-07-04 13.10 13.65 12.62 12.64 0.0M
2024-07-03 13.99 14.19 13.21 13.28 0.0M
2024-07-02 13.78 13.78 13.10 13.77 0.1M
2024-07-01 12.89 13.13 12.40 13.13 0.1M
2024-06-28 13.12 13.12 11.88 12.51 0.1M
2024-06-27 12.49 12.50 12.15 12.50 0.0M
2024-06-26 11.91 11.91 11.26 11.91 0.0M
2024-06-25 11.35 11.35 10.84 11.35 0.0M
2024-06-24 9.83 10.81 9.83 10.81 0.0M
2024-06-21 10.85 10.85 10.26 10.30 0.0M
2024-06-20 10.35 10.97 10.27 10.56 0.0M
2024-06-19 10.98 10.98 10.18 10.69 0.0M
2024-06-18 11.10 11.10 10.57 10.69 0.0M
2024-06-14 11.70 11.99 11.12 11.12 0.0M
2024-06-13 10.82 11.89 10.60 11.70 0.1M
2024-06-12 10.36 10.89 10.03 10.81 0.1M
2024-06-11 9.62 9.95 9.35 9.90 0.0M
2024-06-10 9.60 9.70 9.21 9.43 0.0M
2024-06-07 8.85 9.70 8.72 9.68 0.0M
2024-06-06 8.96 8.96 8.70 8.83 0.0M
2024-06-05 8.70 9.05 8.70 8.79 0.0M
2024-06-04 9.70 9.70 9.02 9.05 0.0M
2024-06-03 10.24 10.24 9.42 9.49 0.0M
2024-05-31 9.85 9.85 9.01 9.76 0.0M
2024-05-30 9.28 9.46 8.93 9.39 0.0M
2024-05-29 9.45 9.55 8.91 9.01 0.0M
2024-05-28 8.52 9.34 8.52 9.10 0.0M
2024-05-27 8.41 9.16 8.41 8.91 0.0M
2024-05-24 8.81 8.81 8.12 8.74 0.0M
2024-05-23 8.50 8.70 8.15 8.47 0.0M
2024-05-22 8.58 8.58 7.90 8.47 0.0M
2024-05-21 8.60 8.60 8.19 8.20 0.0M
2024-05-18 8.29 8.62 8.29 8.62 0.0M
2024-05-17 8.60 8.60 7.99 8.29 0.0M
2024-05-16 7.91 8.30 7.68 8.28 0.0M
2024-05-15 8.30 8.30 7.85 7.91 0.0M
2024-05-14 8.14 8.30 7.60 8.25 0.0M
2024-05-13 7.98 8.05 7.43 7.98 0.0M
2024-05-10 7.99 7.99 7.64 7.72 0.0M
2024-05-09 8.39 8.50 7.77 8.04 0.0M
2024-05-08 7.80 8.13 7.65 8.13 0.0M
2024-05-07 8.19 8.19 7.87 7.90 0.0M
2024-05-06 8.45 8.45 7.92 8.28 0.0M
2024-05-03 8.17 8.17 7.89 8.11 0.0M
2024-05-02 7.78 7.95 7.56 7.90 0.0M
2024-04-30 8.03 8.06 7.62 7.63 0.0M
2024-04-29 8.50 8.50 8.01 8.02 0.0M
2024-04-26 8.27 8.43 7.92 8.38 0.0M
2024-04-25 8.12 8.36 7.73 8.18 0.0M
2024-04-24 8.45 8.48 8.01 8.07 0.0M
2024-04-23 8.70 8.70 8.13 8.30 0.0M
2024-04-22 8.46 8.70 7.88 8.55 0.0M
2024-04-19 8.56 8.72 8.26 8.29 0.0M
2024-04-18 8.64 8.64 8.02 8.46 0.0M
2024-04-16 8.00 8.50 8.00 8.33 0.0M
2024-04-15 8.68 8.83 8.42 8.42 0.0M
2024-04-12 8.89 8.89 8.50 8.86 0.0M
2024-04-10 9.00 9.00 8.27 8.94 0.1M
2024-04-09 8.93 8.93 8.39 8.70 0.0M
2024-04-08 9.00 9.00 8.55 8.62 0.0M
2024-04-05 8.99 9.04 8.62 8.99 0.0M
2024-04-04 9.20 9.46 8.56 8.61 0.0M
2024-04-03 9.20 9.20 8.95 9.01 0.0M
2024-04-02 8.80 9.24 8.80 9.00 0.0M
2024-04-01 8.79 8.80 8.30 8.80 0.0M
2024-03-28 8.85 8.85 8.38 8.39 0.0M
2024-03-27 8.90 8.99 8.53 8.73 0.0M
2024-03-26 8.45 8.90 8.45 8.90 0.0M
2024-03-22 8.87 8.99 8.53 8.88 0.0M
2024-03-21 8.55 9.05 8.55 8.70 0.0M
2024-03-20 9.11 9.11 8.34 8.95 0.0M
2024-03-19 8.73 8.73 8.35 8.68 0.0M
2024-03-18 7.85 8.44 7.85 8.32 0.0M
2024-03-15 8.33 8.33 7.83 8.04 0.0M
2024-03-14 7.80 8.48 7.79 8.24 0.0M
2024-03-13 8.10 8.55 8.10 8.19 0.0M
2024-03-12 8.60 8.60 8.17 8.52 0.0M
2024-03-11 8.50 8.85 8.08 8.60 0.0M
2024-03-07 8.01 8.70 7.92 8.50 0.0M
2024-03-06 8.77 8.89 8.17 8.33 0.0M
2024-03-05 9.20 9.20 8.57 8.60 0.0M
2024-03-04 9.11 9.11 8.53 8.99 0.0M
2024-03-02 9.17 9.17 8.44 8.82 0.0M
2024-03-01 9.10 9.10 8.81 8.83 0.0M
2024-02-29 8.49 8.99 8.46 8.96 0.0M
2024-02-28 8.51 9.00 8.50 8.86 0.0M
2024-02-27 9.27 9.27 8.70 8.90 0.0M
2024-02-26 9.27 9.27 8.64 9.15 0.0M
2024-02-23 8.51 9.29 8.51 9.09 0.0M
2024-02-22 8.56 9.15 8.56 8.90 0.0M
2024-02-21 8.91 8.91 8.63 8.84 0.0M
2024-02-20 8.70 9.07 8.36 8.51 0.0M
2024-02-19 8.89 9.10 8.35 8.70 0.0M
2024-02-16 8.80 9.00 8.52 8.72 0.0M
2024-02-15 9.20 9.20 8.57 8.79 0.0M
2024-02-14 8.87 9.25 8.83 9.02 0.0M
2024-02-13 9.00 9.26 8.38 9.25 0.0M
2024-02-12 9.34 9.35 8.82 8.82 0.0M
2024-02-09 9.19 9.38 8.69 9.28 0.0M
2024-02-08 9.03 9.21 8.66 9.13 0.0M
2024-02-07 8.89 9.08 8.45 9.03 0.0M
2024-02-06 8.90 9.01 8.53 8.65 0.0M
2024-02-05 9.38 9.38 8.55 8.63 0.0M
2024-02-02 9.33 9.38 8.86 9.00 0.0M
2024-02-01 9.48 9.48 8.65 9.15 0.0M
2024-01-31 9.31 9.31 8.55 9.09 0.0M
2024-01-30 8.80 8.87 8.03 8.87 0.0M
2024-01-29 8.98 9.05 8.20 8.45 0.0M
2024-01-25 8.72 9.30 8.46 8.63 0.0M
2024-01-24 9.22 9.22 8.36 8.90 0.0M
2024-01-23 9.25 9.45 8.55 8.79 0.0M
2024-01-20 9.15 9.15 8.31 8.85 0.0M
2024-01-19 8.66 9.09 8.25 8.74 0.0M
2024-01-18 8.26 8.66 7.84 8.66 0.0M
2024-01-17 7.89 8.30 7.89 8.25 0.0M
2024-01-16 8.59 8.59 8.29 8.30 0.0M
2024-01-15 9.17 9.17 8.72 8.72 0.0M
2024-01-12 10.13 10.13 9.17 9.17 0.0M
2024-01-11 9.35 9.70 9.10 9.65 0.1M
2024-01-10 9.28 9.28 8.52 9.24 0.1M
2024-01-09 8.84 8.84 8.84 8.84 0.0M
2024-01-08 8.39 8.42 8.39 8.42 0.0M
2024-01-05 8.02 8.02 8.02 8.02 0.0M
2024-01-04 7.62 7.64 7.10 7.64 0.1M
2024-01-03 6.68 6.95 6.50 6.95 0.0M
2024-01-02 6.48 6.48 6.23 6.32 0.0M
2024-01-01 6.16 6.50 6.14 6.21 0.0M