Ekam Leasing and Finance Co. Ltd. (BOM:530581)
India
· Delayed Price · Currency is INR 7.75
+0.35 (4.73%)
At close: Apr 28, 2026
Ekam Leasing and Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.40 | 7.75 | 7.40 | 7.75 | 7.75 | 4.73% | 6 |
| Apr 27, 2026 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | -4.76% | 2,731 |
| Apr 24, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 5.00% | 5,166 |
| Apr 23, 2026 | 7.05 | 7.40 | 7.05 | 7.40 | 7.40 | 4.96% | 76 |
| Apr 22, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 4.91% | 585 |
| Apr 21, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 5.00% | 402 |
| Apr 20, 2026 | 6.15 | 6.40 | 6.15 | 6.40 | 6.40 | 4.92% | 530 |
| Apr 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 6 |
| Apr 16, 2026 | 5.56 | 6.10 | 5.56 | 6.10 | 6.10 | 4.81% | 115 |
| Apr 15, 2026 | 5.50 | 5.82 | 5.50 | 5.82 | 5.82 | 4.68% | 120 |
| Apr 13, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 12 |
| Apr 9, 2026 | 5.30 | 5.56 | 5.30 | 5.56 | 5.56 | 4.91% | 253 |
| Apr 8, 2026 | 5.05 | 5.30 | 5.05 | 5.30 | 5.30 | 4.95% | 164 |
| Apr 7, 2026 | 5.05 | 5.05 | 5.03 | 5.05 | 5.05 | 4.99% | 625 |
| Apr 6, 2026 | 5.06 | 5.06 | 4.81 | 4.81 | 4.81 | -4.94% | 225 |
| Apr 2, 2026 | 5.01 | 5.06 | 5.01 | 5.06 | 5.06 | -3.98% | 110 |
| Apr 1, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | 22 |
| Mar 30, 2026 | 5.02 | 5.27 | 5.02 | 5.27 | 5.27 | 4.98% | 2,110 |
| Mar 27, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 4,140 |
| Mar 25, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.40% | 275 |
| Mar 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | 5 |
| Mar 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 601 |
| Mar 20, 2026 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | -4.72% | 110 |
| Mar 19, 2026 | 5.32 | 5.51 | 5.32 | 5.51 | 5.51 | -1.61% | 171 |
| Mar 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.92% | 231 |
| Mar 17, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 1 |
| Mar 16, 2026 | 6.20 | 6.20 | 5.89 | 5.89 | 5.89 | -5.00% | 46 |
| Mar 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 46 |
| Mar 12, 2026 | 6.23 | 6.23 | 6.20 | 6.20 | 6.20 | 4.38% | 45 |
| Mar 11, 2026 | 5.67 | 5.94 | 5.67 | 5.94 | 5.94 | 4.95% | 297 |
| Mar 10, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -4.87% | 1 |
| Mar 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 1 |
| Mar 4, 2026 | 5.68 | 5.95 | 5.68 | 5.95 | 5.95 | 4.75% | 857 |
| Mar 2, 2026 | 5.95 | 5.95 | 5.68 | 5.68 | 5.68 | -4.86% | 700 |
| Feb 26, 2026 | 6.00 | 6.00 | 5.97 | 5.97 | 5.97 | -2.93% | 311 |
| Feb 25, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | 3 |
| Feb 24, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 100 |
| Feb 23, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.33% | 2 |
| Feb 20, 2026 | 6.22 | 6.22 | 6.02 | 6.02 | 6.02 | -3.68% | 126 |
| Feb 19, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.10% | 100 |
| Feb 18, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 4.88% | 10,623 |
| Feb 17, 2026 | 6.06 | 6.15 | 6.06 | 6.15 | 6.15 | 1.49% | 102 |
| Feb 16, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -4.87% | 1 |
| Feb 13, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - | 554 |
| Feb 12, 2026 | 6.40 | 6.40 | 6.37 | 6.37 | 6.37 | -0.31% | 29 |
| Feb 11, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - | 134 |
| Feb 9, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - | 200 |
| Feb 6, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 4.75% | 1 |
| Feb 5, 2026 | 5.80 | 6.10 | 5.80 | 6.10 | 6.10 | - | 106 |
| Feb 4, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 151 |
| Feb 3, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | - | 587 |
| Feb 2, 2026 | 6.42 | 6.42 | 6.10 | 6.10 | 6.10 | -4.98% | 1,496 |
| Feb 1, 2026 | 6.21 | 6.44 | 6.21 | 6.42 | 6.42 | 4.56% | 1,855 |
| Jan 30, 2026 | 5.88 | 6.17 | 5.88 | 6.14 | 6.14 | 4.42% | 3,326 |
| Jan 29, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 5.00% | 3,187 |
| Jan 28, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 3.90% | 1,345 |
| Jan 27, 2026 | 5.25 | 5.39 | 5.25 | 5.39 | 5.39 | 4.66% | 201 |
| Jan 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -4.98% | 115 |
| Jan 22, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | 555 |
| Jan 21, 2026 | 5.70 | 5.70 | 5.42 | 5.42 | 5.42 | -4.91% | 50 |
| Jan 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 240 |
| Jan 19, 2026 | 5.95 | 5.95 | 5.42 | 5.70 | 5.70 | - | 286 |
| Jan 16, 2026 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | -5.00% | 91 |
| Jan 13, 2026 | 6.00 | 6.00 | 5.70 | 6.00 | 6.00 | - | 517 |
| Jan 12, 2026 | 5.71 | 6.00 | 5.71 | 6.00 | 6.00 | - | 80 |
| Jan 9, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 3.45% | 992 |
| Jan 8, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1 |
| Jan 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 80 |
| Jan 5, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 156 |
| Jan 1, 2026 | 5.91 | 6.00 | 5.91 | 6.00 | 6.00 | 1.69% | 2,474 |
| Dec 31, 2025 | 5.89 | 5.90 | 5.89 | 5.90 | 5.90 | - | 5,177 |
| Dec 30, 2025 | 5.90 | 6.00 | 5.90 | 5.90 | 5.90 | - | 83 |
| Dec 29, 2025 | 5.90 | 6.01 | 5.90 | 5.90 | 5.90 | -4.99% | 3,660 |
| Dec 26, 2025 | 6.09 | 6.21 | 6.09 | 6.21 | 6.21 | - | 170 |
| Dec 24, 2025 | 6.47 | 6.47 | 6.18 | 6.21 | 6.21 | -4.46% | 1,116 |
| Dec 23, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 15 |
| Dec 22, 2025 | 6.27 | 6.50 | 6.27 | 6.50 | 6.50 | -1.37% | 40 |
| Dec 18, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | 50 |
| Dec 17, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | 60 |
| Dec 16, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 4.94% | 2 |
| Dec 15, 2025 | 6.35 | 6.35 | 6.28 | 6.28 | 6.28 | -3.09% | 183 |
| Dec 12, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | 100 |
| Dec 11, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | 10 |
| Dec 10, 2025 | 6.00 | 6.48 | 6.00 | 6.48 | 6.48 | 3.02% | 251 |
| Dec 9, 2025 | 5.80 | 6.29 | 5.80 | 6.29 | 6.29 | 3.11% | 26 |
| Dec 8, 2025 | 6.10 | 6.49 | 6.10 | 6.10 | 6.10 | -4.54% | 1,109 |
| Dec 5, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - | 119 |
| Dec 4, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 3.23% | 100 |
| Dec 3, 2025 | 5.70 | 6.19 | 5.70 | 6.19 | 6.19 | 3.34% | 484 |
| Dec 2, 2025 | 5.99 | 5.99 | 5.81 | 5.99 | 5.99 | - | 2,884 |
| Dec 1, 2025 | 6.57 | 6.57 | 5.95 | 5.99 | 5.99 | -4.31% | 1,499 |
| Nov 28, 2025 | 6.58 | 6.58 | 6.26 | 6.26 | 6.26 | -4.86% | 1,051 |
| Nov 27, 2025 | 6.92 | 6.92 | 6.58 | 6.58 | 6.58 | -4.91% | 103 |
| Nov 26, 2025 | 6.94 | 6.94 | 6.92 | 6.92 | 6.92 | 4.69% | 166 |
| Nov 25, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 4.92% | 1 |
| Nov 24, 2025 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 5.00% | 339 |
| Nov 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 206 |
| Nov 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 120 |
| Nov 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 101 |
| Nov 18, 2025 | 6.26 | 6.26 | 6.00 | 6.00 | 6.00 | -4.15% | 216 |