Ekansh Concepts Limited (BOM:531364)
India · Delayed Price · Currency is INR 201.35
+5.45 (2.78%)
At close: Oct 1, 2026
Ekansh Concepts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 195.90 | 202.00 | 192.00 | 201.35 | 201.35 | 2.78% | 1,141 |
| Sep 30, 2026 | 199.35 | 203.40 | 195.60 | 195.90 | 195.90 | -1.71% | 4,174 |
| Sep 29, 2026 | 195.30 | 201.70 | 195.30 | 199.30 | 199.30 | -0.33% | 42,350 |
| Sep 28, 2026 | 203.00 | 203.00 | 195.50 | 199.95 | 199.95 | 0.96% | 1,214 |
| Sep 25, 2026 | 207.65 | 207.65 | 197.00 | 198.05 | 198.05 | -2.92% | 5,437 |
| Sep 24, 2026 | 205.00 | 214.15 | 200.05 | 204.00 | 204.00 | -0.92% | 876 |
| Sep 23, 2026 | 213.60 | 213.60 | 195.00 | 205.90 | 205.90 | 4.49% | 26,462 |
| Sep 22, 2026 | 203.80 | 203.80 | 195.00 | 197.05 | 197.05 | -1.65% | 3,253 |
| Sep 21, 2026 | 197.50 | 204.20 | 197.00 | 200.35 | 200.35 | -0.67% | 2,982 |
| Sep 18, 2026 | 203.70 | 203.70 | 199.00 | 201.70 | 201.70 | -0.98% | 1,380 |
| Sep 17, 2026 | 207.95 | 207.95 | 193.95 | 203.70 | 203.70 | -2.07% | 5,899 |
| Sep 16, 2026 | 200.00 | 208.20 | 195.00 | 208.00 | 208.00 | 4.00% | 3,495 |
| Sep 15, 2026 | 203.00 | 203.00 | 200.00 | 200.00 | 200.00 | -1.79% | 150 |
| Sep 11, 2026 | 203.00 | 208.90 | 203.00 | 203.65 | 203.65 | -1.57% | 1,103 |
| Sep 10, 2026 | 203.05 | 206.95 | 200.20 | 206.90 | 206.90 | -0.31% | 2,311 |
| Sep 9, 2026 | 202.10 | 211.85 | 202.10 | 207.55 | 207.55 | 2.70% | 539 |
| Sep 8, 2026 | 204.10 | 204.10 | 198.00 | 202.10 | 202.10 | -0.98% | 8,125 |
| Sep 7, 2026 | 209.00 | 209.50 | 203.15 | 204.10 | 204.10 | -2.34% | 395 |
| Sep 4, 2026 | 208.00 | 211.50 | 205.00 | 209.00 | 209.00 | - | 574 |
| Sep 3, 2026 | 214.20 | 214.20 | 201.25 | 209.00 | 209.00 | 0.87% | 1,372 |
| Sep 2, 2026 | 211.70 | 211.70 | 201.75 | 207.20 | 207.20 | -2.13% | 5,321 |
| Sep 1, 2026 | 208.60 | 213.90 | 205.20 | 211.70 | 211.70 | -1.37% | 4,818 |
| Aug 31, 2026 | 215.10 | 218.85 | 207.15 | 214.65 | 214.65 | -1.78% | 3,738 |
| Aug 28, 2026 | 219.00 | 222.95 | 216.00 | 218.55 | 218.55 | -0.21% | 447 |
| Aug 27, 2026 | 220.20 | 224.20 | 216.10 | 219.00 | 219.00 | -1.99% | 3,311 |
| Aug 26, 2026 | 221.40 | 229.00 | 220.00 | 223.45 | 223.45 | -0.51% | 7,526 |
| Aug 25, 2026 | 225.05 | 232.35 | 222.00 | 224.60 | 224.60 | -0.20% | 4,042 |
| Aug 24, 2026 | 221.00 | 228.95 | 216.05 | 225.05 | 225.05 | -1.27% | 601 |
| 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 |