BSE · ETIL · stock
Econo Trade (India) Limited (ETIL) stock price history
Every BSE trading session of Econo Trade (India) Limited from Oct 22, 2014 to Sep 28, 2026: 2,944 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ETIL adjusted close, 2014 to 2026
- ₹247.80
- All time high, 2014
- ₹9.85
- 52 week high, ₹5.75 low
- 2,944
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
ETIL key facts
- Econo Trade (India) Limited (ETIL) closed at ₹6.32 on Sep 28, 2026 on BSE.
- ETIL's all time high close is ₹247.80, set on Oct 27, 2014; its all time low close is ₹2.35 on Jun 26, 2020.
- ETIL's 52 week range is ₹5.75 to ₹9.85.
- ETIL returned -22.9% over the year to Sep 28, 2026 and +33.1% over five years.
- Over ten years ETIL returned -84%, -17.0% a year compounded.
- ETIL's deepest drawdown was -99.1% from Oct 27, 2014 to Jun 26, 2020.
- DataCedar holds 2,944 daily sessions of ETIL history from Oct 22, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ETIL price chart, 2014 to 2026
ETIL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.2% |
| 3 months | -15.1% |
| 6 months | -5.0% |
| Year to date | -9.3% |
| 1 year | -22.9% |
| 3 years | -25.5% |
| 5 years | +33.1% |
| 10 years | -84.4% |
| Since Oct 22, 2014 | -97.3% |
| Compound annual growth, 11.9 years | -26.2% |
ETIL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹247.80 on Oct 27, 2014
- All time low close
- ₹2.35 on Jun 26, 2020
- 52 week high
- ₹9.85 on Oct 8, 2025
- 52 week low
- ₹5.75 on Jul 14, 2026
- Deepest drawdown
- -99.1% from Oct 27, 2014 to Jun 26, 2020, not yet recovered
- Best single session
- +20.0% on Nov 3, 2021
- Worst single session
- -20.0% on Jan 8, 2015
- Volatility, 1 year annualised
- 44.0%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2018, +120%
- Worst calendar year
- 2017, -85%
ETIL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Oct 22, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹6.77 | ₹8.85 | ₹5.75 | ₹6.32 | -4.5% | 1.1M | 184 |
| 2025 | ₹7.99 | ₹10.99 | ₹5.56 | ₹6.62 | -15.9% | 4.1M | 248 |
| 2024 | ₹6.02 | ₹11.90 | ₹5.62 | ₹7.87 | +31.2% | 11.2M | 245 |
| 2023 | ₹10.25 | ₹10.75 | ₹5.45 | ₹6.00 | -41.5% | 4.7M | 245 |
| 2022 | ₹8.50 | ₹13.70 | ₹5.51 | ₹10.25 | +26.5% | 5.1M | 248 |
| 2021 | ₹7.56 | ₹11.09 | ₹2.42 | ₹8.10 | +12.5% | 5M | 248 |
| 2020 | ₹7.94 | ₹8.44 | ₹2.24 | ₹7.20 | -5.1% | 2.1M | 251 |
| 2019 | ₹13.59 | ₹13.59 | ₹4.43 | ₹7.59 | -45.2% | 1.1M | 243 |
| 2018 | ₹6.42 | ₹19.90 | ₹5.88 | ₹13.86 | +120.0% | 2.1M | 246 |
| 2017 | ₹45.00 | ₹62.20 | ₹3.43 | ₹6.30 | -85.5% | 8.1M | 248 |
| 2016 | ₹36.10 | ₹48.70 | ₹30.80 | ₹43.40 | +20.2% | 1.6M | 246 |
| 2015 | ₹210.00 | ₹211.90 | ₹36.00 | ₹36.10 | -83.0% | 1.3M | 246 |
| 2014 | ₹248.35 | ₹260.15 | ₹167.00 | ₹212.00 | n/a | 1.1M | 46 |
ETIL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹6.32 | -3.7% |
| August 2026 | ₹6.56 | +2.5% |
| July 2026 | ₹6.40 | -15.0% |
| June 2026 | ₹7.53 | -4.3% |
| May 2026 | ₹7.87 | +2.1% |
| April 2026 | ₹7.71 | +23.8% |
| March 2026 | ₹6.23 | -14.0% |
| February 2026 | ₹7.24 | +5.8% |
| January 2026 | ₹6.84 | +3.3% |
| December 2025 | ₹6.62 | -12.2% |
| November 2025 | ₹7.54 | -8.9% |
| October 2025 | ₹8.28 | -4.8% |
About the ETIL data
Daily bars. 2,944 sessions from Oct 22, 2014 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 22, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ETIL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- ESSEX Essex Marine Limited
- ESTER Ester Industries Limited
- ETERNAL Eternal Limited
- ETHOSLTD Ethos Limited
- EUPHORIAIT Euphoria Infotech (India) Limited
- EUREKAFORB Eureka Forbes Limited
- EUREKAI Eureka Industries Limited
- EUROBOND Euro Panel Products Limited
Common questions
ETIL share price history
