Ekennis Software Service Limited (BOM:543475)
India · Delayed Price · Currency is INR 150.25
-7.90 (-5.00%)
At close: Dec 22, 2025
Ekennis Software Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | -5.00% | 800 |
| Nov 14, 2025 | 158.15 | 158.15 | 158.15 | 158.15 | 158.15 | -1.98% | 800 |
| Nov 13, 2025 | 161.35 | 161.35 | 161.35 | 161.35 | 161.35 | -1.97% | 3,200 |
| Nov 12, 2025 | 161.00 | 168.00 | 161.00 | 164.60 | 164.60 | 1.60% | 16,000 |
| Nov 11, 2025 | 163.95 | 163.95 | 162.00 | 162.00 | 162.00 | 3.75% | 1,600 |
| Nov 10, 2025 | 150.00 | 156.15 | 150.00 | 156.15 | 156.15 | 4.83% | 4,000 |
| Nov 7, 2025 | 146.00 | 148.95 | 143.00 | 148.95 | 148.95 | 4.16% | 4,000 |
| Nov 6, 2025 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | 4.38% | 8,000 |
| Nov 4, 2025 | 138.00 | 138.00 | 136.00 | 137.00 | 137.00 | 4.06% | 5,600 |
| Nov 3, 2025 | 125.00 | 131.65 | 125.00 | 131.65 | 131.65 | 4.98% | 6,400 |
| Oct 29, 2025 | 120.50 | 125.40 | 120.50 | 125.40 | 125.40 | 1.99% | 4,800 |
| Oct 9, 2025 | 122.90 | 122.95 | 122.90 | 122.95 | 122.95 | 1.99% | 5,600 |
| Oct 7, 2025 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | 1.99% | 1,600 |
| Oct 6, 2025 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - | 1,600 |
| Oct 3, 2025 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | 1.98% | 1,600 |
| Oct 1, 2025 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | 1.99% | 2,400 |
| Sep 30, 2025 | 113.60 | 113.64 | 113.60 | 113.64 | 113.64 | 1.99% | 3,200 |
| Sep 29, 2025 | 111.42 | 111.42 | 111.42 | 111.42 | 111.42 | 2.00% | 800 |
| Sep 26, 2025 | 109.10 | 109.24 | 109.10 | 109.24 | 109.24 | 2.00% | 1,600 |
| Sep 25, 2025 | 106.90 | 107.10 | 106.90 | 107.10 | 107.10 | 2.00% | 3,200 |
| Sep 24, 2025 | 104.99 | 105.00 | 104.99 | 105.00 | 105.00 | 1.92% | 1,600 |
| Sep 23, 2025 | 100.80 | 103.02 | 100.80 | 103.02 | 103.02 | 2.00% | 4,800 |
| Sep 19, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 2,400 |
| Sep 16, 2025 | 101.65 | 101.65 | 101.00 | 101.00 | 101.00 | 1.34% | 2,400 |
| Sep 15, 2025 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | 4.99% | 1,600 |
| Sep 12, 2025 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | 5.00% | 3,200 |
| Sep 11, 2025 | 90.00 | 90.40 | 90.00 | 90.40 | 90.40 | 4.99% | 2,400 |
| Sep 10, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 5.00% | 3,200 |
| Sep 9, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.69% | 800 |
| Sep 8, 2025 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | 5.00% | 800 |
| Sep 5, 2025 | 76.50 | 76.80 | 76.50 | 76.80 | 76.80 | 9.97% | 4,000 |
| Sep 4, 2025 | 69.69 | 69.99 | 69.69 | 69.84 | 69.84 | 18.37% | 1,600 |
| Sep 3, 2025 | 58.00 | 59.00 | 55.00 | 59.00 | 59.00 | 19.92% | 2,400 |
| Sep 2, 2025 | 37.34 | 49.20 | 37.34 | 49.20 | 49.20 | 20.00% | 3,200 |
| Sep 1, 2025 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | -12.77% | 2,400 |
| Aug 22, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -14.55% | 800 |
| Aug 18, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 19.57% | 800 |
| Aug 12, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -4.17% | 800 |
| Aug 11, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 800 |
| Jul 29, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 6.64% | 800 |
| Jul 28, 2025 | 53.65 | 53.65 | 45.01 | 45.01 | 45.01 | -16.10% | 1,600 |
| Jul 25, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | -1.20% | 800 |
| Jul 18, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - | 800 |
| Jul 17, 2025 | 50.15 | 54.30 | 50.15 | 54.30 | 54.30 | -9.50% | 1,600 |
| Jul 7, 2025 | 55.02 | 60.00 | 55.02 | 60.00 | 60.00 | -9.09% | 1,600 |
| Jul 4, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 10.00% | 800 |
| Jul 3, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -3.23% | 800 |
| Jun 27, 2025 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | 5.26% | 1,600 |