Ekansh Concepts Limited (BOM:531364)
India · Delayed Price · Currency is INR 228.20
+1.45 (0.64%)
At close: May 26, 2026
Ekansh Concepts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 227.45 | 227.50 | 221.00 | 225.40 | 225.40 | -1.23% | 8,475 |
| May 26, 2026 | 218.25 | 232.50 | 218.25 | 228.20 | 228.20 | 0.64% | 2,344 |
| May 25, 2026 | 206.05 | 228.90 | 206.05 | 226.75 | 226.75 | 0.76% | 3,319 |
| May 22, 2026 | 224.90 | 230.10 | 224.90 | 225.05 | 225.05 | 3.78% | 7,566 |
| May 21, 2026 | 211.00 | 224.95 | 211.00 | 216.85 | 216.85 | -1.45% | 40,423 |
| May 20, 2026 | 229.70 | 229.70 | 220.00 | 220.05 | 220.05 | -2.20% | 6,383 |
| May 19, 2026 | 229.90 | 229.90 | 220.00 | 225.00 | 225.00 | 0.45% | 2,135 |
| May 18, 2026 | 230.00 | 230.10 | 222.10 | 224.00 | 224.00 | -3.43% | 25,583 |
| May 15, 2026 | 213.45 | 233.00 | 210.00 | 231.95 | 231.95 | 2.18% | 7,890 |
| May 14, 2026 | 235.00 | 235.00 | 225.00 | 227.00 | 227.00 | -1.30% | 45,283 |
| May 13, 2026 | 230.00 | 233.40 | 230.00 | 230.00 | 230.00 | -2.13% | 6,262 |
| May 12, 2026 | 236.00 | 238.00 | 235.00 | 235.00 | 235.00 | -1.51% | 12,936 |
| May 11, 2026 | 235.10 | 240.95 | 235.00 | 238.60 | 238.60 | -0.44% | 1,852 |
| May 8, 2026 | 241.50 | 241.50 | 235.00 | 239.65 | 239.65 | -0.27% | 6,759 |
| May 7, 2026 | 244.50 | 244.55 | 240.00 | 240.30 | 240.30 | 0.02% | 37,341 |
| May 6, 2026 | 245.00 | 245.00 | 240.00 | 240.25 | 240.25 | 0.08% | 9,148 |
| May 5, 2026 | 246.90 | 246.90 | 240.00 | 240.05 | 240.05 | -0.83% | 22,493 |
| May 4, 2026 | 238.00 | 245.00 | 238.00 | 242.05 | 242.05 | 2.69% | 5,722 |
| Apr 30, 2026 | 235.25 | 238.90 | 235.00 | 235.70 | 235.70 | 0.30% | 8,969 |
| Apr 29, 2026 | 239.80 | 239.80 | 235.00 | 235.00 | 235.00 | -0.02% | 10,428 |
| Apr 28, 2026 | 241.85 | 241.85 | 235.00 | 235.05 | 235.05 | - | 1,564 |
| Apr 27, 2026 | 243.85 | 243.85 | 235.00 | 235.05 | 235.05 | - | 6,948 |
| Apr 24, 2026 | 240.00 | 240.00 | 235.00 | 235.05 | 235.05 | 2.20% | 21,398 |
| Apr 23, 2026 | 236.00 | 237.80 | 230.00 | 230.00 | 230.00 | -0.84% | 13,910 |
| Apr 22, 2026 | 232.00 | 238.00 | 226.00 | 231.95 | 231.95 | -1.65% | 54,891 |
| Apr 21, 2026 | 206.80 | 238.90 | 198.00 | 235.85 | 235.85 | 17.98% | 135,971 |
| Apr 20, 2026 | 199.50 | 202.00 | 196.00 | 199.90 | 199.90 | 1.58% | 10,182 |
| Apr 17, 2026 | 191.45 | 199.75 | 190.00 | 196.80 | 196.80 | 3.20% | 38,414 |
| Apr 16, 2026 | 196.95 | 196.95 | 185.00 | 190.70 | 190.70 | -1.60% | 5,612 |
| Apr 15, 2026 | 183.00 | 197.00 | 183.00 | 193.80 | 193.80 | 5.10% | 8,314 |
| Apr 13, 2026 | 195.20 | 195.20 | 177.25 | 184.40 | 184.40 | -2.69% | 16,490 |
| Apr 10, 2026 | 176.10 | 192.00 | 171.00 | 189.50 | 189.50 | 10.79% | 22,513 |
| Apr 9, 2026 | 175.85 | 175.85 | 165.00 | 171.05 | 171.05 | -2.26% | 1,469 |
| Apr 8, 2026 | 175.00 | 178.00 | 172.00 | 175.00 | 175.00 | 1.16% | 2,376 |
| Apr 7, 2026 | 170.00 | 173.00 | 165.20 | 173.00 | 173.00 | 1.85% | 545 |
| Apr 6, 2026 | 174.45 | 174.45 | 165.00 | 169.85 | 169.85 | -0.67% | 1,989 |
| Apr 2, 2026 | 167.40 | 171.15 | 166.00 | 171.00 | 171.00 | 1.66% | 19,549 |
| Apr 1, 2026 | 160.00 | 168.75 | 156.00 | 168.20 | 168.20 | 5.65% | 3,665 |
| Mar 30, 2026 | 154.25 | 164.25 | 150.00 | 159.20 | 159.20 | 3.24% | 2,516 |
| 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 |