Ekam Leasing and Finance Co. Ltd. (BOM:530581)
India · Delayed Price · Currency is INR 5.38
+0.25 (4.87%)
At close: Sep 10, 2026
Ekam Leasing and Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 5.15 | 5.38 | 5.13 | 5.38 | 5.38 | 4.87% | 350 |
| Sep 8, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.20% | 1 |
| Sep 7, 2026 | 5.08 | 5.12 | 5.08 | 5.12 | 5.12 | -3.58% | 159 |
| Sep 4, 2026 | 5.25 | 5.32 | 5.25 | 5.31 | 5.31 | -3.45% | 2,072 |
| Sep 3, 2026 | 5.47 | 5.50 | 5.47 | 5.50 | 5.50 | -4.35% | 38 |
| Sep 1, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 4.93% | 4 |
| Aug 31, 2026 | 5.82 | 5.94 | 5.48 | 5.48 | 5.48 | -4.86% | 122 |
| Aug 28, 2026 | 6.06 | 6.06 | 5.76 | 5.76 | 5.76 | -4.95% | 434 |
| Aug 27, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | 1,420 |
| Aug 26, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -4.72% | 901 |
| Aug 25, 2026 | 6.06 | 6.36 | 6.06 | 6.36 | 6.36 | 4.95% | 7 |
| Aug 21, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | 50 |
| Aug 19, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 1.00% | 10 |
| Aug 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.17% | 2 |
| Aug 17, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.50% | 10 |
| Aug 14, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -4.03% | 1 |
| Aug 13, 2026 | 6.53 | 6.85 | 6.21 | 6.21 | 6.21 | -4.90% | 34,152 |
| Aug 12, 2026 | 6.54 | 6.55 | 6.53 | 6.53 | 6.53 | -4.95% | 12,466 |
| Aug 11, 2026 | 7.58 | 7.58 | 6.87 | 6.87 | 6.87 | -4.85% | 10,900 |
| Aug 10, 2026 | 7.57 | 7.80 | 7.22 | 7.22 | 7.22 | -5.00% | 5,087 |
| Aug 7, 2026 | 7.58 | 7.60 | 7.58 | 7.60 | 7.60 | 1.20% | 2 |
| Aug 6, 2026 | 7.87 | 7.87 | 7.50 | 7.51 | 7.51 | 0.13% | 348 |
| Aug 5, 2026 | 7.96 | 7.99 | 7.50 | 7.50 | 7.50 | -4.94% | 97 |
| Aug 4, 2026 | 8.34 | 8.34 | 7.89 | 7.89 | 7.89 | -4.94% | 500 |
| Aug 3, 2026 | 8.38 | 8.42 | 8.30 | 8.30 | 8.30 | - | 130 |
| Jul 31, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 4.80% | 25 |
| Jul 30, 2026 | 7.86 | 7.93 | 7.51 | 7.92 | 7.92 | 4.76% | 8,080 |
| Jul 29, 2026 | 7.50 | 7.86 | 7.50 | 7.56 | 7.56 | -4.18% | 30 |
| Jul 28, 2026 | 8.30 | 8.30 | 7.89 | 7.89 | 7.89 | -4.94% | 2,215 |
| Jul 27, 2026 | 8.75 | 8.99 | 8.30 | 8.30 | 8.30 | -3.26% | 437 |
| Jul 24, 2026 | 8.19 | 8.58 | 8.19 | 8.58 | 8.58 | 4.76% | 376 |
| Jul 23, 2026 | 7.88 | 8.26 | 7.49 | 8.19 | 8.19 | 3.93% | 524 |
| Jul 22, 2026 | 7.51 | 7.88 | 7.14 | 7.88 | 7.88 | 4.93% | 641 |
| Jul 21, 2026 | 7.41 | 7.51 | 7.41 | 7.51 | 7.51 | -3.72% | 529 |
| Jul 17, 2026 | 7.72 | 7.81 | 7.72 | 7.80 | 7.80 | -2.50% | 323 |
| Jul 16, 2026 | 7.65 | 8.00 | 7.65 | 8.00 | 8.00 | 4.71% | 1,152 |
| Jul 15, 2026 | 7.80 | 7.80 | 7.64 | 7.64 | 7.64 | -2.05% | 1,046 |
| Jul 14, 2026 | 8.13 | 8.49 | 7.73 | 7.80 | 7.80 | -4.06% | 5,597 |
| Jul 13, 2026 | 8.38 | 8.38 | 8.13 | 8.13 | 8.13 | -4.91% | 4,860 |
| Jul 10, 2026 | 8.23 | 8.55 | 7.75 | 8.55 | 8.55 | 4.91% | 1,226 |
| Jul 9, 2026 | 8.42 | 8.42 | 8.01 | 8.15 | 8.15 | -3.32% | 3,613 |
| Jul 8, 2026 | 8.44 | 8.44 | 8.43 | 8.43 | 8.43 | 4.07% | 231 |
| Jul 7, 2026 | 7.90 | 8.24 | 7.90 | 8.10 | 8.10 | 2.53% | 8,339 |
| Jul 6, 2026 | 8.02 | 8.02 | 7.90 | 7.90 | 7.90 | 3.40% | 5,645 |
| Jul 3, 2026 | 7.60 | 7.64 | 7.60 | 7.64 | 7.64 | 4.95% | 2,458 |
| Jul 2, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 4.90% | 1,726 |
| Jul 1, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 4.99% | 716 |
| Jun 30, 2026 | 6.40 | 6.61 | 6.40 | 6.61 | 6.61 | 4.92% | 1,044 |
| Jun 29, 2026 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 3.28% | 1,451 |
| Jun 25, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 210 |