Ekam Leasing and Finance Co. Ltd. (BOM:530581)
India · Delayed Price · Currency is INR 8.28
+0.15 (1.85%)
At close: Oct 23, 2026
Ekam Leasing and Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.29 | 8.29 | 8.28 | 8.28 | 8.28 | 1.85% | 14,202 |
| Oct 22, 2026 | 7.99 | 8.13 | 7.99 | 8.13 | 8.13 | 1.75% | 6,650 |
| Oct 21, 2026 | 7.86 | 8.01 | 7.86 | 7.99 | 7.99 | 1.65% | 352 |
| Oct 19, 2026 | 7.85 | 7.86 | 7.85 | 7.86 | 7.86 | 1.95% | 1,942 |
| Oct 16, 2026 | 7.72 | 7.72 | 7.71 | 7.71 | 7.71 | 1.85% | 8,652 |
| Oct 15, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 1.88% | 11,915 |
| Oct 14, 2026 | 7.43 | 7.43 | 7.40 | 7.43 | 7.43 | 1.92% | 9,133 |
| Oct 13, 2026 | 7.25 | 7.29 | 7.25 | 7.29 | 7.29 | 1.96% | 13,414 |
| Oct 12, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.85% | 3,401 |
| Oct 9, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.89% | 150 |
| Oct 8, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 1.92% | 127 |
| Oct 7, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 1.96% | 286 |
| Oct 6, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 2.00% | 450 |
| Oct 5, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 100 |
| Oct 1, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.46% | 9 |
| Sep 30, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 1.89% | 105 |
| Sep 29, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 1 |
| Sep 28, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -0.78% | 3,032 |
| Sep 25, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.16% | 1,010 |
| Sep 24, 2026 | 6.39 | 6.41 | 6.39 | 6.41 | 6.41 | -1.54% | 49 |
| Sep 23, 2026 | 6.51 | 6.51 | 6.01 | 6.51 | 6.51 | 5.00% | 8,537 |
| Sep 22, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 4.91% | 210 |
| Sep 21, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 4.97% | 12 |
| Sep 18, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 4.84% | 174 |
| Sep 16, 2026 | 5.23 | 5.37 | 5.23 | 5.37 | 5.37 | 4.88% | 2,150 |
| Sep 15, 2026 | 5.64 | 5.64 | 5.12 | 5.12 | 5.12 | -4.83% | 5,010 |
| 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 |