Ekam Leasing and Finance Co. Ltd. (EKAMLEA.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:15PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.27 | 5.77 | 5.27 | 5.32 | 5.32 | 6,253 |
| 02 May 2024 | 5.50 | 5.85 | 5.50 | 5.85 | 5.85 | 1,282 |
| 30 Apr 2024 | 5.85 | 5.85 | 5.50 | 5.50 | 5.50 | 3,127 |
| 29 Apr 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 162 |
| 26 Apr 2024 | 5.83 | 5.83 | 5.44 | 5.83 | 5.83 | 850 |
| 25 Apr 2024 | 5.86 | 5.86 | 5.31 | 5.31 | 5.31 | 237 |
| 24 Apr 2024 | 5.88 | 5.88 | 5.87 | 5.87 | 5.87 | 60 |
| 23 Apr 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 240 |
| 22 Apr 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 77 |
| 19 Apr 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1 |
| 18 Apr 2024 | 5.89 | 5.89 | 5.03 | 5.87 | 5.87 | 970 |
| 16 Apr 2024 | 5.67 | 5.67 | 5.48 | 5.48 | 5.48 | 120 |
| 15 Apr 2024 | 5.17 | 5.18 | 5.17 | 5.18 | 5.18 | 325 |
| 12 Apr 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 2,280 |
| 10 Apr 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 338 |
| 09 Apr 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 50 |
| 08 Apr 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 29 |
| 05 Apr 2024 | 4.76 | 5.22 | 4.76 | 4.77 | 4.77 | 225 |
| 04 Apr 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 173 |
| 03 Apr 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 02 Apr 2024 | 4.98 | 4.98 | 4.76 | 4.76 | 4.76 | 11 |
| 01 Apr 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 28 Mar 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 136 |
| 27 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 100 |
| 26 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 22 Mar 2024 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | 10 |
| 21 Mar 2024 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | 43 |
| 20 Mar 2024 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 386 |
| 19 Mar 2024 | 5.10 | 5.35 | 4.86 | 4.86 | 4.86 | 212 |
| 18 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1,358 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 5.49 | 5.49 | 5.32 | 5.32 | 5.32 | 867 |
| 13 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 75 |
| 12 Mar 2024 | 5.85 | 5.85 | 5.83 | 5.85 | 5.85 | 31 |
| 11 Mar 2024 | 5.59 | 5.83 | 5.33 | 5.83 | 5.83 | 48 |
| 07 Mar 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 63 |
| 06 Mar 2024 | 6.12 | 6.12 | 5.55 | 5.55 | 5.55 | 1,078 |
| 05 Mar 2024 | 5.99 | 6.24 | 5.84 | 5.84 | 5.84 | 172 |
| 04 Mar 2024 | 6.39 | 6.39 | 5.84 | 6.11 | 6.11 | 188 |
| 01 Mar 2024 | 6.09 | 6.20 | 5.84 | 5.84 | 5.84 | 5,441 |
| 29 Feb 2024 | 5.96 | 6.12 | 5.78 | 6.08 | 6.08 | 593 |
| 28 Feb 2024 | 5.71 | 6.10 | 5.55 | 6.08 | 6.08 | 501 |
| 27 Feb 2024 | 5.82 | 5.83 | 5.57 | 5.83 | 5.83 | 2,851 |
| 26 Feb 2024 | 5.80 | 6.14 | 5.57 | 5.57 | 5.57 | 1,440 |
| 23 Feb 2024 | 6.38 | 6.38 | 5.85 | 5.86 | 5.86 | 627 |
| 22 Feb 2024 | 6.00 | 6.26 | 6.00 | 6.13 | 6.13 | 2,572 |
| 21 Feb 2024 | 6.34 | 6.34 | 6.09 | 6.28 | 6.28 | 6,656 |
| 20 Feb 2024 | 6.52 | 6.52 | 5.95 | 6.33 | 6.33 | 7,400 |
| 19 Feb 2024 | 5.80 | 6.27 | 5.80 | 6.26 | 6.26 | 2,010 |
| 16 Feb 2024 | 5.75 | 5.98 | 5.75 | 5.98 | 5.98 | 207 |
| 15 Feb 2024 | 6.10 | 6.10 | 5.81 | 6.02 | 6.02 | 692 |
| 14 Feb 2024 | 5.82 | 6.13 | 5.80 | 6.11 | 6.11 | 5,526 |
| 13 Feb 2024 | 6.13 | 6.13 | 6.10 | 6.10 | 6.10 | 2,023 |
| 12 Feb 2024 | 6.17 | 6.46 | 5.93 | 6.42 | 6.42 | 1,483 |
| 09 Feb 2024 | 6.42 | 6.42 | 6.00 | 6.17 | 6.17 | 303 |
| 08 Feb 2024 | 6.29 | 6.29 | 5.77 | 6.14 | 6.14 | 1,196 |
| 07 Feb 2024 | 6.30 | 6.30 | 5.85 | 6.00 | 6.00 | 1,263 |
| 06 Feb 2024 | 6.18 | 6.18 | 5.63 | 6.13 | 6.13 | 3,918 |
| 05 Feb 2024 | 5.94 | 5.94 | 5.76 | 5.90 | 5.90 | 2,273 |
| 02 Feb 2024 | 6.09 | 6.09 | 5.55 | 5.76 | 5.76 | 3,595 |
| 01 Feb 2024 | 6.40 | 6.40 | 5.81 | 5.82 | 5.82 | 4,179 |
| 31 Jan 2024 | 5.57 | 6.14 | 5.57 | 6.11 | 6.11 | 4,485 |
| 30 Jan 2024 | 6.03 | 6.03 | 5.85 | 5.85 | 5.85 | 2,071 |
| 29 Jan 2024 | 6.27 | 6.27 | 5.96 | 6.15 | 6.15 | 4,798 |
| 25 Jan 2024 | 6.36 | 6.36 | 5.77 | 6.27 | 6.27 | 11,999 |
| 24 Jan 2024 | 6.00 | 6.08 | 5.56 | 6.07 | 6.07 | 3,575 |
| 23 Jan 2024 | 5.72 | 6.22 | 5.65 | 5.85 | 5.85 | 1,242 |
| 19 Jan 2024 | 6.45 | 6.45 | 5.86 | 6.02 | 6.02 | 4,549 |
| 18 Jan 2024 | 6.78 | 6.78 | 6.16 | 6.16 | 6.16 | 3,095 |
| 17 Jan 2024 | 6.62 | 6.62 | 6.03 | 6.48 | 6.48 | 2,746 |
| 16 Jan 2024 | 6.49 | 6.49 | 6.34 | 6.34 | 6.34 | 2,171 |
| 15 Jan 2024 | 6.89 | 6.89 | 6.27 | 6.67 | 6.67 | 6,075 |
| 12 Jan 2024 | 6.94 | 7.27 | 6.60 | 6.60 | 6.60 | 4,033 |
| 11 Jan 2024 | 7.11 | 7.11 | 6.45 | 6.94 | 6.94 | 6,217 |
| 10 Jan 2024 | 6.95 | 6.95 | 6.46 | 6.78 | 6.78 | 2,828 |
| 09 Jan 2024 | 7.20 | 7.20 | 6.53 | 6.79 | 6.79 | 4,184 |
| 08 Jan 2024 | 6.73 | 6.93 | 6.72 | 6.87 | 6.87 | 1,821 |
| 05 Jan 2024 | 6.87 | 6.87 | 6.60 | 6.60 | 6.60 | 221 |
| 04 Jan 2024 | 6.55 | 6.55 | 6.54 | 6.55 | 6.55 | 1,537 |
| 03 Jan 2024 | 6.50 | 6.80 | 6.16 | 6.68 | 6.68 | 879 |
| 02 Jan 2024 | 6.56 | 6.56 | 6.48 | 6.48 | 6.48 | 1,153 |
| 01 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 255 |
| 29 Dec 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 28 Dec 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2 |
| 27 Dec 2023 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 26 Dec 2023 | 5.89 | 6.13 | 5.89 | 6.13 | 6.13 | 250 |
| 22 Dec 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 21 Dec 2023 | 5.93 | 5.93 | 5.85 | 5.90 | 5.90 | 92 |
| 20 Dec 2023 | 6.00 | 6.00 | 5.93 | 5.93 | 5.93 | 127 |
| 19 Dec 2023 | 6.07 | 6.07 | 6.05 | 6.05 | 6.05 | 272 |
| 18 Dec 2023 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 5 |
| 15 Dec 2023 | 6.07 | 6.07 | 5.85 | 5.85 | 5.85 | 2,316 |
| 14 Dec 2023 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 13 Dec 2023 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 400 |
| 12 Dec 2023 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 11 Dec 2023 | 6.07 | 6.08 | 6.07 | 6.08 | 6.08 | 305 |
| 08 Dec 2023 | 6.09 | 6.09 | 6.08 | 6.08 | 6.08 | 51 |
| 07 Dec 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 27 |
| 06 Dec 2023 | 6.12 | 6.12 | 6.10 | 6.10 | 6.10 | 12 |
| 05 Dec 2023 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.