Ekam Leasing and Finance Co. Ltd. (BOM:530581)
India · Delayed Price · Currency is INR 6.37
0.00 (0.00%)
At close: Feb 13, 2026
Ekam Leasing and Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - | 554 |
| Feb 12, 2026 | 6.40 | 6.40 | 6.37 | 6.37 | 6.37 | -0.31% | 29 |
| Feb 11, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - | 134 |
| Feb 9, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - | 200 |
| Feb 6, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 4.75% | 1 |
| Feb 5, 2026 | 5.80 | 6.10 | 5.80 | 6.10 | 6.10 | - | 106 |
| Feb 4, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 151 |
| Feb 3, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | - | 587 |
| Feb 2, 2026 | 6.42 | 6.42 | 6.10 | 6.10 | 6.10 | -4.98% | 1,496 |
| Feb 1, 2026 | 6.21 | 6.44 | 6.21 | 6.42 | 6.42 | 4.56% | 1,855 |
| Jan 30, 2026 | 5.88 | 6.17 | 5.88 | 6.14 | 6.14 | 4.42% | 3,326 |
| Jan 29, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 5.00% | 3,187 |
| Jan 28, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 3.90% | 1,345 |
| Jan 27, 2026 | 5.25 | 5.39 | 5.25 | 5.39 | 5.39 | 4.66% | 201 |
| Jan 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -4.98% | 115 |
| Jan 22, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | 555 |
| Jan 21, 2026 | 5.70 | 5.70 | 5.42 | 5.42 | 5.42 | -4.91% | 50 |
| Jan 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 240 |
| Jan 19, 2026 | 5.95 | 5.95 | 5.42 | 5.70 | 5.70 | - | 286 |
| Jan 16, 2026 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | -5.00% | 91 |
| Jan 13, 2026 | 6.00 | 6.00 | 5.70 | 6.00 | 6.00 | - | 517 |
| Jan 12, 2026 | 5.71 | 6.00 | 5.71 | 6.00 | 6.00 | - | 80 |
| Jan 9, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 3.45% | 992 |
| Jan 8, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1 |
| Jan 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 80 |
| Jan 5, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 156 |
| Jan 1, 2026 | 5.91 | 6.00 | 5.91 | 6.00 | 6.00 | 1.69% | 2,474 |
| Dec 31, 2025 | 5.89 | 5.90 | 5.89 | 5.90 | 5.90 | - | 5,177 |
| Dec 30, 2025 | 5.90 | 6.00 | 5.90 | 5.90 | 5.90 | - | 83 |
| Dec 29, 2025 | 5.90 | 6.01 | 5.90 | 5.90 | 5.90 | -4.99% | 3,660 |
| Dec 26, 2025 | 6.09 | 6.21 | 6.09 | 6.21 | 6.21 | - | 170 |
| Dec 24, 2025 | 6.47 | 6.47 | 6.18 | 6.21 | 6.21 | -4.46% | 1,116 |
| Dec 23, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 15 |
| Dec 22, 2025 | 6.27 | 6.50 | 6.27 | 6.50 | 6.50 | -1.37% | 40 |
| Dec 18, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | 50 |
| Dec 17, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | 60 |
| Dec 16, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 4.94% | 2 |
| Dec 15, 2025 | 6.35 | 6.35 | 6.28 | 6.28 | 6.28 | -3.09% | 183 |
| Dec 12, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | 100 |
| Dec 11, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | 10 |
| Dec 10, 2025 | 6.00 | 6.48 | 6.00 | 6.48 | 6.48 | 3.02% | 251 |
| Dec 9, 2025 | 5.80 | 6.29 | 5.80 | 6.29 | 6.29 | 3.11% | 26 |
| Dec 8, 2025 | 6.10 | 6.49 | 6.10 | 6.10 | 6.10 | -4.54% | 1,109 |
| Dec 5, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - | 119 |
| Dec 4, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 3.23% | 100 |
| Dec 3, 2025 | 5.70 | 6.19 | 5.70 | 6.19 | 6.19 | 3.34% | 484 |
| Dec 2, 2025 | 5.99 | 5.99 | 5.81 | 5.99 | 5.99 | - | 2,884 |
| Dec 1, 2025 | 6.57 | 6.57 | 5.95 | 5.99 | 5.99 | -4.31% | 1,499 |
| Nov 28, 2025 | 6.58 | 6.58 | 6.26 | 6.26 | 6.26 | -4.86% | 1,051 |
| Nov 27, 2025 | 6.92 | 6.92 | 6.58 | 6.58 | 6.58 | -4.91% | 103 |