Ekansh Concepts Limited (BOM:531364)
India · Delayed Price · Currency is INR 227.95
+0.80 (0.35%)
At close: Aug 21, 2026
Ekansh Concepts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 227.15 | 229.10 | 224.00 | 227.95 | 227.95 | 0.35% | 611 |
| Aug 20, 2026 | 233.00 | 233.00 | 225.00 | 227.15 | 227.15 | 0.35% | 4,494 |
| Aug 19, 2026 | 228.50 | 229.95 | 221.00 | 226.35 | 226.35 | -1.14% | 25,405 |
| Aug 18, 2026 | 229.20 | 232.95 | 226.00 | 228.95 | 228.95 | 0.44% | 4,542 |
| Aug 17, 2026 | 233.95 | 233.95 | 225.00 | 227.95 | 227.95 | -0.91% | 4,235 |
| Aug 14, 2026 | 232.05 | 235.80 | 229.00 | 230.05 | 230.05 | -0.86% | 17,598 |
| Aug 13, 2026 | 234.20 | 240.00 | 231.15 | 232.05 | 232.05 | 0.69% | 24,237 |
| Aug 12, 2026 | 240.00 | 240.00 | 225.05 | 230.45 | 230.45 | -1.89% | 3,546 |
| Aug 11, 2026 | 229.25 | 235.25 | 228.10 | 234.90 | 234.90 | 2.98% | 3,234 |
| Aug 10, 2026 | 234.00 | 237.70 | 225.10 | 228.10 | 228.10 | -2.85% | 1,768 |
| Aug 7, 2026 | 236.85 | 236.85 | 229.05 | 234.80 | 234.80 | 1.10% | 2,916 |
| Aug 6, 2026 | 238.85 | 238.85 | 225.00 | 232.25 | 232.25 | 0.09% | 3,287 |
| Aug 5, 2026 | 238.90 | 238.90 | 231.50 | 232.05 | 232.05 | -0.13% | 2,843 |
| Aug 4, 2026 | 237.00 | 237.00 | 231.20 | 232.35 | 232.35 | -3.13% | 6,029 |
| Aug 3, 2026 | 236.00 | 242.45 | 230.05 | 239.85 | 239.85 | 0.80% | 6,140 |
| Jul 31, 2026 | 231.95 | 242.00 | 225.30 | 237.95 | 237.95 | 4.36% | 215,090 |
| Jul 30, 2026 | 231.00 | 231.00 | 228.00 | 228.00 | 228.00 | -1.15% | 687 |
| Jul 29, 2026 | 230.00 | 234.70 | 230.00 | 230.65 | 230.65 | 0.65% | 491 |
| Jul 28, 2026 | 233.95 | 234.95 | 228.00 | 229.15 | 229.15 | -0.74% | 2,049 |
| Jul 27, 2026 | 243.95 | 243.95 | 230.20 | 230.85 | 230.85 | 0.39% | 24,944 |
| Jul 24, 2026 | 230.60 | 234.00 | 225.30 | 229.95 | 229.95 | -1.71% | 4,075 |
| Jul 23, 2026 | 239.40 | 240.05 | 233.20 | 233.95 | 233.95 | -0.64% | 5,544 |
| Jul 22, 2026 | 229.70 | 238.15 | 228.00 | 235.45 | 235.45 | 1.42% | 3,124 |
| Jul 21, 2026 | 231.05 | 236.50 | 231.05 | 232.15 | 232.15 | -0.83% | 1,284 |
| Jul 20, 2026 | 235.05 | 239.85 | 228.80 | 234.10 | 234.10 | -1.49% | 7,889 |
| Jul 17, 2026 | 236.75 | 239.95 | 225.50 | 237.65 | 237.65 | -1.06% | 7,484 |
| Jul 16, 2026 | 241.60 | 243.95 | 237.10 | 240.20 | 240.20 | -0.33% | 2,551 |
| Jul 15, 2026 | 241.30 | 246.95 | 241.00 | 241.00 | 241.00 | 0.46% | 1,136 |
| Jul 14, 2026 | 240.80 | 244.95 | 236.00 | 239.90 | 239.90 | -0.37% | 7,516 |
| Jul 13, 2026 | 240.00 | 244.90 | 237.05 | 240.80 | 240.80 | 0.38% | 1,430 |
| Jul 10, 2026 | 237.20 | 242.00 | 234.00 | 239.90 | 239.90 | 1.63% | 3,808 |
| Jul 9, 2026 | 233.55 | 237.85 | 225.50 | 236.05 | 236.05 | 2.36% | 3,247 |
| Jul 8, 2026 | 242.35 | 249.70 | 230.00 | 230.60 | 230.60 | -4.37% | 8,219 |
| Jul 7, 2026 | 246.70 | 247.90 | 241.15 | 241.15 | 241.15 | -1.77% | 1,745 |
| Jul 6, 2026 | 249.00 | 249.90 | 244.90 | 245.50 | 245.50 | 1.64% | 5,987 |
| Jul 3, 2026 | 248.85 | 255.85 | 236.00 | 241.55 | 241.55 | -1.21% | 16,075 |
| Jul 2, 2026 | 229.40 | 245.00 | 229.40 | 244.50 | 244.50 | 8.59% | 12,847 |
| Jul 1, 2026 | 243.35 | 270.00 | 220.00 | 225.15 | 225.15 | -8.74% | 54,877 |
| Jun 30, 2026 | 228.80 | 247.90 | 225.05 | 246.70 | 246.70 | 10.26% | 19,833 |
| Jun 29, 2026 | 220.00 | 226.05 | 219.95 | 223.75 | 223.75 | 1.70% | 4,401 |
| Jun 25, 2026 | 221.95 | 227.00 | 220.00 | 220.00 | 220.00 | -1.32% | 10,365 |
| Jun 24, 2026 | 221.00 | 223.00 | 218.00 | 222.95 | 222.95 | 0.88% | 2,278 |
| Jun 23, 2026 | 222.45 | 224.90 | 219.05 | 221.00 | 221.00 | -0.58% | 5,605 |
| Jun 22, 2026 | 220.00 | 223.00 | 213.50 | 222.30 | 222.30 | 3.11% | 10,637 |
| Jun 19, 2026 | 213.60 | 219.20 | 213.60 | 215.60 | 215.60 | -2.88% | 16 |
| Jun 18, 2026 | 219.00 | 222.95 | 217.50 | 222.00 | 222.00 | 2.30% | 5,442 |
| Jun 17, 2026 | 219.35 | 219.85 | 214.55 | 217.00 | 217.00 | 1.02% | 1,143 |
| Jun 16, 2026 | 223.25 | 223.25 | 213.15 | 214.80 | 214.80 | -1.01% | 3,433 |
| Jun 15, 2026 | 223.00 | 223.00 | 216.00 | 217.00 | 217.00 | 0.56% | 4,753 |
| Jun 12, 2026 | 220.25 | 220.25 | 215.00 | 215.80 | 215.80 | 0.09% | 8,155 |