Ekennis Software Service Limited (BOM:543475)
India · Delayed Price · Currency is INR 39.71
-0.19 (-0.48%)
At close: Sep 11, 2026
Ekennis Software Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 37.91 | 41.50 | 37.91 | 39.71 | 39.71 | -0.48% | 4,000 |
| Sep 10, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -5.00% | 2,400 |
| Sep 9, 2026 | 43.72 | 43.72 | 42.00 | 42.00 | 42.00 | 0.86% | 1,600 |
| Sep 8, 2026 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | 4.99% | 1,600 |
| Sep 7, 2026 | 39.95 | 39.95 | 39.66 | 39.66 | 39.66 | -4.98% | 4,000 |
| Sep 4, 2026 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | -4.99% | 5,600 |
| Sep 3, 2026 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | -5.00% | 2,400 |
| Sep 2, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | -4.99% | 800 |
| Sep 1, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -5.00% | 2,400 |
| Aug 31, 2026 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | -4.99% | 3,200 |
| Aug 28, 2026 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | -4.99% | 800 |
| Aug 27, 2026 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | -4.99% | 2,400 |
| Aug 26, 2026 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | -4.99% | 800 |
| Aug 25, 2026 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | -4.99% | 2,400 |
| Aug 24, 2026 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | -5.00% | 800 |
| Jul 31, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | -4.98% | 1,600 |
| Jul 16, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | -4.99% | 800 |
| Jul 15, 2026 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - | 800 |
| Jul 14, 2026 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | -4.99% | 800 |
| Jul 10, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -4.97% | 800 |
| Jul 9, 2026 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | -4.95% | 800 |
| Jul 8, 2026 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | -4.97% | 800 |
| Jul 6, 2026 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | -4.97% | 800 |
| Jul 3, 2026 | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | -4.96% | 800 |
| Jul 2, 2026 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | -4.99% | 800 |
| Jul 1, 2026 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | -5.00% | 800 |
| Jun 11, 2026 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | -4.99% | 800 |
| Jun 5, 2026 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | -4.98% | 800 |
| Jun 4, 2026 | 128.55 | 128.55 | 128.55 | 128.55 | 128.55 | -4.99% | 800 |
| Jun 3, 2026 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | -4.99% | 800 |
| May 29, 2026 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | -4.97% | 800 |
| May 22, 2026 | 135.65 | 149.85 | 135.65 | 149.85 | 149.85 | 4.97% | 19,200 |