Ekam Leasing and Finance Co. Ltd. (BOM:530581)
India · Delayed Price · Currency is INR 7.48
-0.39 (-4.96%)
At close: May 29, 2026
Ekam Leasing and Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.87 | 7.87 | 7.48 | 7.48 | 7.48 | -4.96% | 10 |
| May 27, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 4.93% | 1 |
| May 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 66 |
| May 25, 2026 | 7.46 | 7.50 | 7.46 | 7.50 | 7.50 | -4.46% | 51 |
| May 21, 2026 | 8.26 | 8.26 | 7.85 | 7.85 | 7.85 | -4.96% | 6,415 |
| May 20, 2026 | 8.27 | 8.27 | 8.26 | 8.26 | 8.26 | 4.42% | 4,118 |
| May 19, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 4.91% | 100 |
| May 18, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 4.87% | 1,074 |
| May 15, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 4.96% | 465 |
| May 14, 2026 | 7.20 | 7.20 | 6.85 | 6.85 | 6.85 | -4.99% | 303 |
| May 12, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.14% | 213 |
| May 11, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -4.87% | 138 |
| May 8, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -4.89% | 900 |
| May 7, 2026 | 7.99 | 7.99 | 7.65 | 7.98 | 7.98 | -0.87% | 1,813 |
| May 6, 2026 | 8.49 | 8.87 | 8.05 | 8.05 | 8.05 | -4.73% | 2,715 |
| May 5, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 4.97% | 2,416 |
| May 4, 2026 | 7.75 | 8.05 | 7.75 | 8.05 | 8.05 | 4.55% | 1,236 |
| Apr 30, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 4.48% | 20 |
| Apr 29, 2026 | 7.78 | 7.99 | 7.37 | 7.37 | 7.37 | -4.90% | 393 |
| Apr 28, 2026 | 7.40 | 7.75 | 7.40 | 7.75 | 7.75 | 4.73% | 6 |
| Apr 27, 2026 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | -4.76% | 2,731 |
| Apr 24, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 5.00% | 5,166 |
| Apr 23, 2026 | 7.05 | 7.40 | 7.05 | 7.40 | 7.40 | 4.96% | 76 |
| Apr 22, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 4.91% | 585 |
| Apr 21, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 5.00% | 402 |
| Apr 20, 2026 | 6.15 | 6.40 | 6.15 | 6.40 | 6.40 | 4.92% | 530 |
| Apr 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 6 |
| Apr 16, 2026 | 5.56 | 6.10 | 5.56 | 6.10 | 6.10 | 4.81% | 115 |
| Apr 15, 2026 | 5.50 | 5.82 | 5.50 | 5.82 | 5.82 | 4.68% | 120 |
| Apr 13, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 12 |
| Apr 9, 2026 | 5.30 | 5.56 | 5.30 | 5.56 | 5.56 | 4.91% | 253 |
| Apr 8, 2026 | 5.05 | 5.30 | 5.05 | 5.30 | 5.30 | 4.95% | 164 |
| Apr 7, 2026 | 5.05 | 5.05 | 5.03 | 5.05 | 5.05 | 4.99% | 625 |
| Apr 6, 2026 | 5.06 | 5.06 | 4.81 | 4.81 | 4.81 | -4.94% | 225 |
| Apr 2, 2026 | 5.01 | 5.06 | 5.01 | 5.06 | 5.06 | -3.98% | 110 |
| Apr 1, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | 22 |
| Mar 30, 2026 | 5.02 | 5.27 | 5.02 | 5.27 | 5.27 | 4.98% | 2,110 |
| Mar 27, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 4,140 |
| Mar 25, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.40% | 275 |
| Mar 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | 5 |
| Mar 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 601 |
| Mar 20, 2026 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | -4.72% | 110 |
| Mar 19, 2026 | 5.32 | 5.51 | 5.32 | 5.51 | 5.51 | -1.61% | 171 |
| Mar 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.92% | 231 |
| Mar 17, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 1 |
| Mar 16, 2026 | 6.20 | 6.20 | 5.89 | 5.89 | 5.89 | -5.00% | 46 |
| Mar 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 46 |
| Mar 12, 2026 | 6.23 | 6.23 | 6.20 | 6.20 | 6.20 | 4.38% | 45 |
| Mar 11, 2026 | 5.67 | 5.94 | 5.67 | 5.94 | 5.94 | 4.95% | 297 |
| Mar 10, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -4.87% | 1 |