Ekam Leasing and Finance Co. Ltd. (BOM:530581)
India · Delayed Price · Currency is INR 8.15
-0.28 (-3.32%)
At close: Jul 9, 2026
Ekam Leasing and Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 134 |
| Jun 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.99% | 205 |
| Jun 22, 2026 | 6.37 | 6.37 | 6.06 | 6.06 | 6.06 | -4.87% | 15 |
| Jun 19, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - | 10 |
| Jun 18, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 4.94% | 25,000 |
| Jun 17, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -4.86% | 15,213 |
| Jun 16, 2026 | 6.36 | 6.38 | 6.36 | 6.38 | 6.38 | -4.49% | 145 |
| Jun 15, 2026 | 6.67 | 6.68 | 6.67 | 6.68 | 6.68 | 4.87% | 75,000 |
| Jun 12, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - | 10 |
| Jun 9, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -4.93% | 2 |
| Jun 8, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.33% | 651 |
| Jun 4, 2026 | 7.20 | 7.20 | 6.86 | 6.86 | 6.86 | -4.99% | 622 |
| Jun 3, 2026 | 7.57 | 7.60 | 7.22 | 7.22 | 7.22 | -5.00% | 1,152 |
| Jun 2, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 82 |
| Jun 1, 2026 | 7.48 | 7.60 | 7.48 | 7.60 | 7.60 | 1.60% | 450 |
| 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 |