Advertisement
Advertisement
U.S. Markets open in 2 hrs 5 mins
S&P Futures
3,944.25 -2.75 (-0.07%) Dow Futures
32,050.00 -21.00 (-0.07%) Nasdaq Futures
12,632.75 -12.00 (-0.09%) Russell 2000 Futures
1,743.20 +4.80 (+0.28%) Crude Oil
65.72 -1.02 (-1.53%) Gold
1,987.40 +13.90 (+0.70%)
Ekam Leasing and Finance Co. Ltd. (EKAMLEA.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:21PM IST
Advertisement
Advertisement
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 20, 2023 | 7.01 | 7.01 | 6.37 | 6.37 | 6.37 | 117 |
| Mar 17, 2023 | 6.40 | 6.80 | 6.18 | 6.70 | 6.70 | 1,595 |
| Mar 16, 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 94 |
| Mar 15, 2023 | 6.72 | 6.72 | 6.71 | 6.71 | 6.71 | 17 |
| Mar 14, 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| Mar 13, 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| Mar 10, 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| Mar 09, 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 13 |
| Mar 08, 2023 | 6.30 | 6.73 | 6.30 | 6.72 | 6.72 | 2,302 |
| Mar 06, 2023 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Mar 03, 2023 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 2 |
| Mar 02, 2023 | 7.11 | 7.11 | 6.75 | 6.75 | 6.75 | 2,103 |
| Mar 01, 2023 | 6.52 | 6.84 | 6.52 | 6.78 | 6.78 | 8 |
| Feb 28, 2023 | 6.24 | 6.55 | 5.93 | 6.52 | 6.52 | 76 |
| Feb 27, 2023 | 6.56 | 6.56 | 6.24 | 6.24 | 6.24 | 21 |
| Feb 24, 2023 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| Feb 23, 2023 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 40 |
| Feb 22, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Feb 21, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Feb 20, 2023 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | 406 |
| Feb 17, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Feb 16, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1 |
| Feb 15, 2023 | 7.68 | 7.68 | 6.96 | 6.96 | 6.96 | 41 |
| Feb 14, 2023 | 7.42 | 7.42 | 7.32 | 7.32 | 7.32 | 247 |
| Feb 13, 2023 | 6.95 | 7.07 | 6.95 | 7.07 | 7.07 | 30 |
| Feb 10, 2023 | 7.10 | 7.10 | 7.07 | 7.07 | 7.07 | 1,278 |
| Feb 09, 2023 | 6.48 | 6.80 | 6.48 | 6.79 | 6.79 | 163 |
| Feb 08, 2023 | 6.45 | 6.48 | 6.19 | 6.48 | 6.48 | 110 |
| Feb 07, 2023 | 5.64 | 6.20 | 5.64 | 6.19 | 6.19 | 8,445 |
| Feb 06, 2023 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 119 |
| Feb 03, 2023 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 420 |
| Feb 02, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Feb 01, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Jan 31, 2023 | 6.91 | 6.91 | 6.90 | 6.90 | 6.90 | 32 |
| Jan 30, 2023 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 151 |
| Jan 27, 2023 | 6.91 | 6.91 | 6.90 | 6.91 | 6.91 | 521 |
| Jan 25, 2023 | 7.10 | 7.10 | 6.91 | 6.91 | 6.91 | 10 |
| Jan 24, 2023 | 7.35 | 7.35 | 7.27 | 7.27 | 7.27 | 1,823 |
| Jan 23, 2023 | 7.08 | 7.08 | 6.55 | 7.03 | 7.03 | 1,171 |
| Jan 20, 2023 | 6.43 | 6.75 | 6.14 | 6.75 | 6.75 | 5,721 |
| Jan 19, 2023 | 6.80 | 6.80 | 6.19 | 6.43 | 6.43 | 7,356 |
| Jan 18, 2023 | 6.18 | 6.48 | 5.88 | 6.48 | 6.48 | 4,911 |
| Jan 17, 2023 | 6.50 | 6.50 | 6.18 | 6.18 | 6.18 | 2,976 |
| Jan 16, 2023 | 6.83 | 6.83 | 6.50 | 6.50 | 6.50 | 2,887 |
| Jan 13, 2023 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 1 |
| Jan 12, 2023 | 7.04 | 7.04 | 6.83 | 6.83 | 6.83 | 132 |
| Jan 11, 2023 | 7.19 | 7.19 | 7.18 | 7.18 | 7.18 | 17 |
| Jan 10, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Jan 09, 2023 | 7.03 | 7.20 | 7.03 | 7.20 | 7.20 | 1,404 |
| Jan 06, 2023 | 7.68 | 7.68 | 7.40 | 7.40 | 7.40 | 1,024 |
| Jan 05, 2023 | 7.39 | 7.39 | 7.34 | 7.34 | 7.34 | 14 |
| Jan 04, 2023 | 7.54 | 7.54 | 7.40 | 7.47 | 7.47 | 134 |
| Jan 03, 2023 | 7.23 | 7.23 | 6.55 | 7.19 | 7.19 | 5,272 |
| Jan 02, 2023 | 6.82 | 6.96 | 6.32 | 6.89 | 6.89 | 1,906 |
| Dec 30, 2022 | 6.85 | 7.00 | 6.35 | 6.63 | 6.63 | 6,433 |
| Dec 29, 2022 | 7.15 | 7.35 | 6.65 | 6.68 | 6.68 | 2,261 |
| Dec 28, 2022 | 7.00 | 7.13 | 7.00 | 7.00 | 7.00 | 426 |
| Dec 27, 2022 | 7.05 | 7.24 | 6.58 | 6.82 | 6.82 | 4,781 |
| Dec 26, 2022 | 6.91 | 7.63 | 6.91 | 6.91 | 6.91 | 9,049 |
| Dec 23, 2022 | 6.70 | 7.29 | 6.62 | 7.27 | 7.27 | 2,822 |
| Dec 22, 2022 | 7.59 | 7.59 | 6.96 | 6.96 | 6.96 | 7,679 |
| Dec 21, 2022 | 7.00 | 7.60 | 6.99 | 7.32 | 7.32 | 10,823 |
| Dec 20, 2022 | 7.97 | 7.97 | 7.35 | 7.35 | 7.35 | 2,758 |
| Dec 19, 2022 | 7.98 | 7.98 | 7.22 | 7.73 | 7.73 | 6,852 |
| Dec 16, 2022 | 7.12 | 7.85 | 7.12 | 7.60 | 7.60 | 7,880 |
| Dec 15, 2022 | 6.93 | 7.65 | 6.93 | 7.49 | 7.49 | 13,150 |
| Dec 14, 2022 | 7.32 | 7.32 | 6.70 | 7.29 | 7.29 | 10,864 |
| Dec 13, 2022 | 6.55 | 6.98 | 6.55 | 6.98 | 6.98 | 2,723 |
| Dec 12, 2022 | 6.65 | 7.22 | 6.56 | 6.65 | 6.65 | 9,672 |
| Dec 09, 2022 | 7.56 | 7.56 | 6.85 | 6.88 | 6.88 | 9,347 |
| Dec 08, 2022 | 7.25 | 7.28 | 6.61 | 7.20 | 7.20 | 39,810 |
| Dec 07, 2022 | 6.92 | 6.94 | 6.37 | 6.94 | 6.94 | 25,810 |
| Dec 06, 2022 | 6.02 | 6.61 | 5.99 | 6.61 | 6.61 | 19,058 |
| Dec 05, 2022 | 6.18 | 6.79 | 6.18 | 6.30 | 6.30 | 50,698 |
| Dec 02, 2022 | 6.50 | 7.14 | 6.50 | 6.50 | 6.50 | 27,989 |
| Dec 01, 2022 | 6.84 | 7.50 | 6.84 | 6.84 | 6.84 | 97,466 |
| Nov 30, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 6,134 |
| Nov 29, 2022 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 5,045 |
| Nov 28, 2022 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 558 |
| Nov 25, 2022 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 2,530 |
| Nov 24, 2022 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 270 |
| Nov 23, 2022 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 5,348 |
| Nov 22, 2022 | 10.73 | 10.73 | 9.75 | 9.75 | 9.75 | 32,330 |
| Nov 21, 2022 | 10.26 | 10.26 | 10.00 | 10.26 | 10.26 | 158,522 |
| Nov 18, 2022 | 9.79 | 9.79 | 8.87 | 9.78 | 9.78 | 139,437 |
| Nov 17, 2022 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 797 |
| Nov 16, 2022 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 532 |
| Nov 15, 2022 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 6,182 |
| Nov 14, 2022 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 4,579 |
| Nov 11, 2022 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 11,219 |
| Nov 10, 2022 | 7.33 | 7.33 | 6.65 | 7.33 | 7.33 | 27,929 |
| Nov 09, 2022 | 6.99 | 6.99 | 6.80 | 6.99 | 6.99 | 6,890 |
| Nov 07, 2022 | 6.35 | 6.66 | 6.04 | 6.66 | 6.66 | 1,808 |
| Nov 04, 2022 | 6.35 | 6.35 | 5.81 | 6.35 | 6.35 | 5,059 |
| Nov 03, 2022 | 6.04 | 6.05 | 5.55 | 6.05 | 6.05 | 7,347 |
| Nov 02, 2022 | 5.98 | 5.98 | 5.46 | 5.77 | 5.77 | 3,009 |
| Nov 01, 2022 | 5.75 | 5.91 | 5.45 | 5.70 | 5.70 | 2,814 |
| Oct 31, 2022 | 5.90 | 6.02 | 5.46 | 5.63 | 5.63 | 24,801 |
| Oct 28, 2022 | 5.75 | 5.75 | 5.58 | 5.74 | 5.74 | 284 |
| Oct 27, 2022 | 6.00 | 6.00 | 5.47 | 5.48 | 5.48 | 16,971 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
