Ekansh Concepts Limited (BOM:531364)
India
· Delayed Price · Currency is INR 165.00
-4.75 (-2.80%)
At close: Mar 9, 2026
Ekansh Concepts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 170.00 | 181.40 | 165.00 | 165.00 | 165.00 | -2.80% | 898 |
| Mar 6, 2026 | 185.00 | 185.00 | 164.95 | 169.75 | 169.75 | -7.11% | 14,584 |
| Mar 5, 2026 | 183.95 | 183.95 | 173.60 | 182.75 | 182.75 | 5.33% | 65 |
| Mar 4, 2026 | 181.00 | 181.00 | 172.30 | 173.50 | 173.50 | -4.14% | 5,168 |
| Mar 2, 2026 | 171.40 | 189.90 | 171.40 | 181.00 | 181.00 | -0.69% | 5,875 |
| Feb 27, 2026 | 198.90 | 198.90 | 177.00 | 182.25 | 182.25 | -5.23% | 3,192 |
| Feb 26, 2026 | 197.80 | 198.00 | 192.00 | 192.30 | 192.30 | 0.16% | 1,782 |
| Feb 25, 2026 | 190.00 | 199.95 | 190.00 | 192.00 | 192.00 | -2.76% | 657 |
| Feb 24, 2026 | 199.80 | 199.80 | 192.00 | 197.45 | 197.45 | 0.10% | 229 |
| Feb 23, 2026 | 199.90 | 199.90 | 190.00 | 197.25 | 197.25 | 2.73% | 206 |
| Feb 20, 2026 | 198.00 | 206.90 | 191.30 | 192.00 | 192.00 | -3.03% | 1,689 |
| Feb 19, 2026 | 200.00 | 204.65 | 196.75 | 198.00 | 198.00 | -1.64% | 2,624 |
| Feb 18, 2026 | 196.00 | 202.00 | 196.00 | 201.30 | 201.30 | 2.70% | 2,139 |
| Feb 17, 2026 | 195.00 | 200.00 | 195.00 | 196.00 | 196.00 | 0.87% | 3,260 |
| Feb 16, 2026 | 195.00 | 204.90 | 191.35 | 194.30 | 194.30 | -1.17% | 29,968 |
| Feb 13, 2026 | 192.00 | 202.45 | 190.10 | 196.60 | 196.60 | 2.40% | 20,660 |
| Feb 12, 2026 | 196.95 | 196.95 | 185.30 | 192.00 | 192.00 | -0.26% | 2,223 |
| Feb 11, 2026 | 185.00 | 194.45 | 183.00 | 192.50 | 192.50 | 4.73% | 2,869 |
| Feb 10, 2026 | 178.00 | 185.40 | 172.35 | 183.80 | 183.80 | 2.42% | 2,780 |
| Feb 9, 2026 | 193.45 | 193.45 | 178.00 | 179.45 | 179.45 | -7.24% | 19,985 |
| Feb 6, 2026 | 192.05 | 200.00 | 186.20 | 193.45 | 193.45 | 0.81% | 3,582 |
| Feb 5, 2026 | 197.35 | 197.35 | 188.00 | 191.90 | 191.90 | -0.80% | 1,376 |
| Feb 4, 2026 | 194.80 | 199.90 | 190.50 | 193.45 | 193.45 | -0.21% | 2,522 |
| Feb 3, 2026 | 197.95 | 198.00 | 190.00 | 193.85 | 193.85 | 4.93% | 9,908 |
| Feb 2, 2026 | 191.00 | 194.95 | 183.70 | 184.75 | 184.75 | -2.79% | 582 |
| Feb 1, 2026 | 199.95 | 201.90 | 182.40 | 190.05 | 190.05 | 0.72% | 5,340 |
| Jan 30, 2026 | 197.85 | 197.85 | 182.00 | 188.70 | 188.70 | -0.68% | 3,768 |
| Jan 29, 2026 | 199.00 | 199.95 | 190.00 | 190.00 | 190.00 | -4.52% | 2,044 |
| Jan 28, 2026 | 190.15 | 203.80 | 190.15 | 199.00 | 199.00 | 0.51% | 1,266 |
| Jan 27, 2026 | 201.00 | 201.00 | 190.05 | 198.00 | 198.00 | -1.00% | 1,273 |
| Jan 23, 2026 | 205.00 | 210.70 | 200.00 | 200.00 | 200.00 | 1.16% | 943 |
| Jan 22, 2026 | 196.95 | 197.75 | 192.00 | 197.70 | 197.70 | 9.96% | 4,512 |
| Jan 21, 2026 | 182.80 | 187.85 | 175.00 | 179.80 | 179.80 | -1.64% | 3,941 |
| Jan 20, 2026 | 189.00 | 189.25 | 179.10 | 182.80 | 182.80 | -5.33% | 4,319 |
| Jan 19, 2026 | 190.25 | 202.50 | 190.25 | 193.10 | 193.10 | -4.64% | 2,352 |
| Jan 16, 2026 | 205.00 | 207.45 | 192.20 | 202.50 | 202.50 | 1.07% | 1,749 |
| Jan 14, 2026 | 190.00 | 205.00 | 190.00 | 200.35 | 200.35 | 4.54% | 7,573 |
| Jan 13, 2026 | 205.05 | 205.05 | 190.00 | 191.65 | 191.65 | -4.65% | 1,434 |
| Jan 12, 2026 | 195.00 | 211.00 | 195.00 | 201.00 | 201.00 | 1.98% | 3,768 |
| Jan 9, 2026 | 208.00 | 208.00 | 196.35 | 197.10 | 197.10 | -6.10% | 2,645 |
| Jan 8, 2026 | 213.00 | 213.00 | 203.00 | 209.90 | 209.90 | -1.43% | 1,128 |
| Jan 7, 2026 | 212.00 | 212.95 | 206.10 | 212.95 | 212.95 | 0.45% | 623 |
| Jan 6, 2026 | 215.95 | 215.95 | 208.10 | 212.00 | 212.00 | - | 1,028 |
| Jan 5, 2026 | 214.00 | 215.00 | 208.00 | 212.00 | 212.00 | -0.33% | 301 |
| Jan 2, 2026 | 218.10 | 218.10 | 205.10 | 212.70 | 212.70 | 0.50% | 714 |
| Jan 1, 2026 | 218.00 | 220.55 | 207.10 | 211.65 | 211.65 | -2.33% | 2,312 |
| Dec 31, 2025 | 218.00 | 222.45 | 212.00 | 216.70 | 216.70 | 2.82% | 1,741 |
| Dec 30, 2025 | 223.50 | 223.50 | 208.00 | 210.75 | 210.75 | -1.33% | 9,062 |
| Dec 29, 2025 | 224.00 | 224.00 | 212.00 | 213.60 | 213.60 | -2.91% | 2,681 |
| Dec 26, 2025 | 225.00 | 228.00 | 214.00 | 220.00 | 220.00 | -0.02% | 7,985 |
| Dec 24, 2025 | 222.00 | 223.00 | 215.10 | 220.05 | 220.05 | 0.50% | 1,491 |
| Dec 23, 2025 | 220.00 | 224.90 | 211.00 | 218.95 | 218.95 | 2.12% | 6,505 |
| Dec 22, 2025 | 205.55 | 217.00 | 200.00 | 214.40 | 214.40 | 4.31% | 5,402 |
| Dec 19, 2025 | 204.00 | 207.00 | 200.00 | 205.55 | 205.55 | 0.76% | 2,281 |
| Dec 18, 2025 | 210.00 | 211.35 | 200.10 | 204.00 | 204.00 | -0.49% | 11,343 |
| Dec 17, 2025 | 213.00 | 213.00 | 205.00 | 205.00 | 205.00 | -3.10% | 41,153 |
| Dec 16, 2025 | 210.00 | 217.15 | 208.00 | 211.55 | 211.55 | 3.75% | 1,599 |
| Dec 15, 2025 | 192.20 | 209.90 | 192.20 | 203.90 | 203.90 | 1.87% | 22,700 |
| Dec 12, 2025 | 195.90 | 205.45 | 185.00 | 200.15 | 200.15 | 2.17% | 26,663 |
| Dec 11, 2025 | 210.00 | 210.00 | 191.00 | 195.90 | 195.90 | -3.04% | 7,539 |
| Dec 10, 2025 | 210.00 | 210.00 | 201.80 | 202.05 | 202.05 | -3.51% | 2,972 |
| Dec 9, 2025 | 197.00 | 213.60 | 192.00 | 209.40 | 209.40 | 7.14% | 5,420 |
| Dec 8, 2025 | 228.35 | 228.35 | 191.15 | 195.45 | 195.45 | -6.30% | 5,947 |
| Dec 5, 2025 | 213.00 | 213.05 | 200.00 | 208.60 | 208.60 | -2.34% | 11,462 |
| Dec 4, 2025 | 221.95 | 221.95 | 212.20 | 213.60 | 213.60 | -3.98% | 3,354 |
| Dec 3, 2025 | 223.80 | 225.00 | 215.50 | 222.45 | 222.45 | 2.56% | 4,386 |
| Dec 2, 2025 | 220.00 | 220.35 | 211.20 | 216.90 | 216.90 | -2.05% | 13,115 |
| Dec 1, 2025 | 224.00 | 232.00 | 218.50 | 221.45 | 221.45 | -2.08% | 3,001 |
| Nov 28, 2025 | 217.00 | 226.95 | 217.00 | 226.15 | 226.15 | 3.71% | 1,885 |
| Nov 27, 2025 | 219.40 | 220.80 | 208.50 | 218.05 | 218.05 | 3.69% | 40,293 |
| Nov 26, 2025 | 219.00 | 219.00 | 208.50 | 210.30 | 210.30 | -3.97% | 80,225 |
| Nov 25, 2025 | 227.00 | 227.00 | 215.00 | 219.00 | 219.00 | 0.09% | 440 |
| Nov 24, 2025 | 217.10 | 226.00 | 216.00 | 218.80 | 218.80 | -3.76% | 11,070 |
| Nov 21, 2025 | 232.15 | 236.00 | 226.00 | 227.35 | 227.35 | -1.22% | 2,541 |
| Nov 20, 2025 | 240.00 | 240.00 | 229.05 | 230.15 | 230.15 | -3.64% | 11,731 |
| Nov 19, 2025 | 234.35 | 238.90 | 228.00 | 238.85 | 238.85 | 1.88% | 5,946 |
| Nov 18, 2025 | 230.30 | 234.90 | 230.00 | 234.45 | 234.45 | 1.23% | 1,487 |
| Nov 17, 2025 | 238.95 | 238.95 | 230.25 | 231.60 | 231.60 | -3.08% | 5,186 |
| Nov 14, 2025 | 230.00 | 243.50 | 230.00 | 238.95 | 238.95 | 1.90% | 2,188 |
| Nov 13, 2025 | 221.80 | 234.75 | 221.80 | 234.50 | 234.50 | 2.02% | 1,959 |
| Nov 12, 2025 | 232.70 | 238.20 | 229.00 | 229.85 | 229.85 | -2.50% | 2,516 |
| Nov 11, 2025 | 240.00 | 240.00 | 228.20 | 235.75 | 235.75 | -0.53% | 4,705 |
| Nov 10, 2025 | 233.00 | 244.00 | 233.00 | 237.00 | 237.00 | -0.08% | 1,093 |
| Nov 7, 2025 | 231.75 | 239.80 | 231.00 | 237.20 | 237.20 | 1.85% | 4,621 |
| Nov 6, 2025 | 239.00 | 249.30 | 227.80 | 232.90 | 232.90 | -2.86% | 74,832 |
| Nov 4, 2025 | 240.00 | 242.00 | 238.00 | 239.75 | 239.75 | -1.80% | 6,144 |
| Nov 3, 2025 | 238.00 | 249.00 | 237.50 | 244.15 | 244.15 | 1.81% | 6,003 |
| Oct 31, 2025 | 226.00 | 242.40 | 226.00 | 239.80 | 239.80 | 1.93% | 5,170 |
| Oct 30, 2025 | 247.60 | 247.70 | 235.25 | 235.25 | 235.25 | -4.99% | 8,073 |
| Oct 29, 2025 | 250.30 | 250.30 | 239.05 | 247.60 | 247.60 | 3.86% | 34,804 |
| Oct 28, 2025 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | 5.00% | 7,820 |
| Oct 27, 2025 | 211.05 | 227.05 | 211.05 | 227.05 | 227.05 | 4.99% | 410,988 |
| Oct 24, 2025 | 221.50 | 227.00 | 211.00 | 216.25 | 216.25 | -0.51% | 4,116 |
| Oct 23, 2025 | 226.80 | 226.90 | 215.60 | 217.35 | 217.35 | -4.21% | 10,618 |
| Oct 21, 2025 | 230.00 | 230.00 | 222.00 | 226.90 | 226.90 | 2.67% | 216 |
| Oct 20, 2025 | 228.85 | 230.90 | 221.00 | 221.00 | 221.00 | -3.43% | 764 |
| Oct 17, 2025 | 234.25 | 234.25 | 214.00 | 228.85 | 228.85 | 1.69% | 3,816 |
| Oct 16, 2025 | 233.50 | 233.50 | 224.00 | 225.05 | 225.05 | 0.78% | 353,440 |
| Oct 15, 2025 | 227.65 | 232.20 | 222.40 | 223.30 | 223.30 | -2.74% | 6,206 |
| Oct 14, 2025 | 230.25 | 231.40 | 223.20 | 229.60 | 229.60 | -1.82% | 7,897 |