Ekansh Concepts Limited (BOM:531364)
India · Delayed Price · Currency is INR 222.00
+5.00 (2.30%)
At close: Jun 18, 2026
Ekansh Concepts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 207.00 | 223.85 | 207.00 | 215.60 | 215.60 | -2.02% | 2,852 |
| Jun 10, 2026 | 220.00 | 224.00 | 220.00 | 220.05 | 220.05 | 2.18% | 8,525 |
| Jun 9, 2026 | 213.15 | 221.00 | 210.20 | 215.35 | 215.35 | 0.02% | 332 |
| Jun 8, 2026 | 222.00 | 222.00 | 215.00 | 215.30 | 215.30 | 0.05% | 8,504 |
| Jun 5, 2026 | 215.00 | 222.95 | 215.00 | 215.20 | 215.20 | -2.62% | 913 |
| Jun 4, 2026 | 224.20 | 224.20 | 211.00 | 221.00 | 221.00 | 0.98% | 1,753 |
| Jun 3, 2026 | 221.60 | 221.60 | 215.00 | 218.85 | 218.85 | -0.75% | 1,949 |
| Jun 2, 2026 | 224.00 | 229.00 | 199.95 | 220.50 | 220.50 | 1.08% | 15,576 |
| Jun 1, 2026 | 225.00 | 227.05 | 218.00 | 218.15 | 218.15 | -3.02% | 8,608 |
| May 29, 2026 | 223.05 | 225.95 | 216.50 | 224.95 | 224.95 | -0.20% | 8,357 |
| 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 |