Ekam Leasing and Finance Co. Ltd. (BOM:530581)
India · Delayed Price · Currency is INR 8.30
+0.38 (4.80%)
At close: Jul 31, 2026
Ekam Leasing and Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |