Ekansh Concepts Limited (BOM:531364)
India · Delayed Price · Currency is INR 157.40
-1.45 (-0.91%)
At close: Mar 25, 2026
Ekansh Concepts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 157.25 | 171.90 | 142.85 | 154.20 | 154.20 | -2.03% | 45,029 |
| Mar 25, 2026 | 158.85 | 164.90 | 154.95 | 157.40 | 157.40 | -0.91% | 81,435 |
| Mar 24, 2026 | 155.00 | 165.00 | 154.85 | 158.85 | 158.85 | 2.58% | 75,955 |
| Mar 23, 2026 | 160.00 | 175.90 | 147.15 | 154.85 | 154.85 | -3.31% | 2,163 |
| Mar 20, 2026 | 197.00 | 197.00 | 159.30 | 160.15 | 160.15 | -5.60% | 30,219 |
| Mar 19, 2026 | 177.75 | 178.00 | 168.00 | 169.65 | 169.65 | -4.56% | 2,821 |
| Mar 18, 2026 | 180.50 | 180.50 | 165.05 | 177.75 | 177.75 | 9.38% | 2,489 |
| Mar 17, 2026 | 159.00 | 170.00 | 159.00 | 162.50 | 162.50 | 2.39% | 6,333 |
| Mar 16, 2026 | 155.20 | 175.00 | 155.00 | 158.70 | 158.70 | -3.82% | 4,098 |
| Mar 13, 2026 | 165.00 | 167.00 | 157.00 | 165.00 | 165.00 | 5.33% | 8,873 |
| Mar 12, 2026 | 173.00 | 173.00 | 155.60 | 156.65 | 156.65 | -4.37% | 2,779 |
| Mar 11, 2026 | 161.00 | 166.35 | 160.00 | 163.80 | 163.80 | 2.31% | 2,043 |
| Mar 10, 2026 | 160.00 | 176.00 | 159.00 | 160.10 | 160.10 | -2.97% | 11,784 |
| Mar 9, 2026 | 170.00 | 181.40 | 165.00 | 165.00 | 165.00 | -2.80% | 898 |
| Mar 6, 2026 | 185.00 | 185.00 | 164.95 | 169.75 | 169.75 | -7.11% | 14,584 |
| Mar 5, 2026 | 183.95 | 183.95 | 173.60 | 182.75 | 182.75 | 5.33% | 65 |
| Mar 4, 2026 | 181.00 | 181.00 | 172.30 | 173.50 | 173.50 | -4.14% | 5,168 |
| Mar 2, 2026 | 171.40 | 189.90 | 171.40 | 181.00 | 181.00 | -0.69% | 5,875 |
| Feb 27, 2026 | 198.90 | 198.90 | 177.00 | 182.25 | 182.25 | -5.23% | 3,192 |
| Feb 26, 2026 | 197.80 | 198.00 | 192.00 | 192.30 | 192.30 | 0.16% | 1,782 |
| Feb 25, 2026 | 190.00 | 199.95 | 190.00 | 192.00 | 192.00 | -2.76% | 657 |
| Feb 24, 2026 | 199.80 | 199.80 | 192.00 | 197.45 | 197.45 | 0.10% | 229 |
| Feb 23, 2026 | 199.90 | 199.90 | 190.00 | 197.25 | 197.25 | 2.73% | 206 |
| Feb 20, 2026 | 198.00 | 206.90 | 191.30 | 192.00 | 192.00 | -3.03% | 1,689 |
| Feb 19, 2026 | 200.00 | 204.65 | 196.75 | 198.00 | 198.00 | -1.64% | 2,624 |
| Feb 18, 2026 | 196.00 | 202.00 | 196.00 | 201.30 | 201.30 | 2.70% | 2,139 |
| Feb 17, 2026 | 195.00 | 200.00 | 195.00 | 196.00 | 196.00 | 0.87% | 3,260 |
| Feb 16, 2026 | 195.00 | 204.90 | 191.35 | 194.30 | 194.30 | -1.17% | 29,968 |
| Feb 13, 2026 | 192.00 | 202.45 | 190.10 | 196.60 | 196.60 | 2.40% | 20,660 |
| Feb 12, 2026 | 196.95 | 196.95 | 185.30 | 192.00 | 192.00 | -0.26% | 2,223 |
| Feb 11, 2026 | 185.00 | 194.45 | 183.00 | 192.50 | 192.50 | 4.73% | 2,869 |
| Feb 10, 2026 | 178.00 | 185.40 | 172.35 | 183.80 | 183.80 | 2.42% | 2,780 |
| Feb 9, 2026 | 193.45 | 193.45 | 178.00 | 179.45 | 179.45 | -7.24% | 19,985 |
| Feb 6, 2026 | 192.05 | 200.00 | 186.20 | 193.45 | 193.45 | 0.81% | 3,582 |
| Feb 5, 2026 | 197.35 | 197.35 | 188.00 | 191.90 | 191.90 | -0.80% | 1,376 |
| Feb 4, 2026 | 194.80 | 199.90 | 190.50 | 193.45 | 193.45 | -0.21% | 2,522 |
| Feb 3, 2026 | 197.95 | 198.00 | 190.00 | 193.85 | 193.85 | 4.93% | 9,908 |
| Feb 2, 2026 | 191.00 | 194.95 | 183.70 | 184.75 | 184.75 | -2.79% | 582 |
| Feb 1, 2026 | 199.95 | 201.90 | 182.40 | 190.05 | 190.05 | 0.72% | 5,340 |
| Jan 30, 2026 | 197.85 | 197.85 | 182.00 | 188.70 | 188.70 | -0.68% | 3,768 |
| Jan 29, 2026 | 199.00 | 199.95 | 190.00 | 190.00 | 190.00 | -4.52% | 2,044 |
| Jan 28, 2026 | 190.15 | 203.80 | 190.15 | 199.00 | 199.00 | 0.51% | 1,266 |
| Jan 27, 2026 | 201.00 | 201.00 | 190.05 | 198.00 | 198.00 | -1.00% | 1,273 |
| Jan 23, 2026 | 205.00 | 210.70 | 200.00 | 200.00 | 200.00 | 1.16% | 943 |
| Jan 22, 2026 | 196.95 | 197.75 | 192.00 | 197.70 | 197.70 | 9.96% | 4,512 |
| Jan 21, 2026 | 182.80 | 187.85 | 175.00 | 179.80 | 179.80 | -1.64% | 3,941 |
| Jan 20, 2026 | 189.00 | 189.25 | 179.10 | 182.80 | 182.80 | -5.33% | 4,319 |
| Jan 19, 2026 | 190.25 | 202.50 | 190.25 | 193.10 | 193.10 | -4.64% | 2,352 |
| Jan 16, 2026 | 205.00 | 207.45 | 192.20 | 202.50 | 202.50 | 1.07% | 1,749 |
| Jan 14, 2026 | 190.00 | 205.00 | 190.00 | 200.35 | 200.35 | 4.54% | 7,573 |