Ekansh Concepts

EKAN
🏛️ india →
256.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 38.30 38.30 31.30 32.65 0.0M
2021-12-30 36.00 36.35 33.00 35.80 0.2M
2021-12-29 24.25 30.30 24.00 30.30 0.0M
2021-12-28 25.90 27.00 22.60 25.25 0.0M
2021-12-27 27.50 27.65 22.35 25.10 0.0M
2021-12-24 26.40 26.55 25.40 25.80 0.0M
2021-12-23 25.00 27.00 24.55 26.85 0.0M
2021-12-22 27.10 27.25 26.00 26.40 0.0M
2021-12-21 27.60 28.25 25.70 27.10 0.0M
2021-12-20 28.00 29.15 26.10 27.60 0.0M
2021-12-17 27.50 29.70 25.60 27.50 0.0M
2021-12-16 28.00 28.00 25.75 25.75 0.0M
2021-12-15 27.50 27.65 25.55 27.45 0.0M
2021-12-14 27.40 27.40 26.00 26.05 0.0M
2021-12-13 27.50 27.65 25.30 26.10 0.0M
2021-12-10 25.00 26.90 24.80 25.95 0.0M
2021-12-09 25.25 26.00 23.60 25.60 0.0M
2021-12-08 26.60 26.75 24.30 25.75 0.0M
2021-12-07 25.50 26.35 23.40 24.60 0.0M
2021-12-06 23.85 26.05 23.35 24.35 0.0M
2021-12-03 24.95 24.95 23.25 24.25 0.0M
2021-12-02 23.00 24.95 22.20 24.95 0.0M
2021-12-01 22.75 22.95 22.10 22.40 0.0M
2021-11-30 23.20 24.25 22.85 23.65 0.0M
2021-11-29 24.00 24.00 22.60 22.65 0.0M
2021-11-26 22.55 23.70 22.45 23.45 0.0M
2021-11-25 23.35 23.95 22.45 22.55 0.0M
2021-11-24 22.70 24.00 21.75 23.40 0.0M
2021-11-23 22.80 24.35 21.25 22.40 0.0M
2021-11-22 23.00 24.30 22.00 22.65 0.0M
2021-11-18 22.50 23.75 21.55 21.55 0.0M
2021-11-17 23.10 23.95 22.35 22.45 0.0M
2021-11-16 23.50 24.00 22.75 22.75 0.0M
2021-11-15 24.40 24.40 23.10 24.00 0.0M
2021-11-12 23.70 24.20 22.30 24.00 0.0M
2021-11-11 24.10 24.80 23.00 23.40 0.0M
2021-11-10 23.80 24.55 23.25 24.50 0.0M
2021-11-09 23.50 24.75 23.05 24.20 0.0M
2021-11-08 23.70 23.70 22.20 23.65 0.0M
2021-11-04 21.85 23.85 21.85 23.70 0.0M
2021-11-03 23.00 23.45 22.00 22.40 0.0M
2021-11-02 23.40 23.45 21.80 23.30 0.0M
2021-11-01 21.50 22.95 19.90 22.70 0.0M
2021-10-29 21.90 22.00 21.25 21.35 0.0M
2021-10-28 24.00 24.60 22.05 22.55 0.0M
2021-10-27 23.00 24.00 22.00 23.00 0.0M
2021-10-26 23.50 24.50 22.15 22.95 0.0M
2021-10-25 24.00 24.55 22.60 23.30 0.0M
2021-10-22 22.05 24.90 22.05 23.55 0.0M
2021-10-21 24.50 25.10 23.15 23.40 0.0M
2021-10-20 23.60 25.20 23.05 23.95 0.0M
2021-10-19 24.80 24.80 21.70 23.95 0.0M
2021-10-18 25.70 25.70 23.20 24.40 0.0M
2021-10-14 26.40 26.40 23.40 24.20 0.0M
2021-10-13 24.40 25.95 24.30 24.65 0.0M
2021-10-12 25.30 26.60 24.50 25.00 0.0M
2021-10-11 24.05 27.90 24.05 26.35 0.0M
2021-10-08 25.50 25.60 24.50 24.50 0.0M
2021-10-07 26.75 26.75 24.60 24.95 0.0M
2021-10-06 25.50 26.55 24.10 24.55 0.0M
2021-10-05 26.75 26.75 24.30 25.85 0.0M
2021-10-04 24.80 26.75 23.35 26.10 0.0M
2021-10-01 26.00 26.70 24.00 24.80 0.0M
2021-09-30 26.40 28.20 24.20 24.70 0.0M
2021-09-29 27.00 31.00 26.65 27.50 0.0M
2021-09-28 22.10 26.50 22.00 26.40 0.0M
2021-09-27 24.30 24.30 21.70 22.10 0.0M
2021-09-24 26.00 26.60 22.00 22.70 0.0M
2021-09-23 26.25 27.45 25.30 25.50 0.0M
2021-09-22 27.20 27.95 25.30 26.05 0.0M
2021-09-21 27.00 27.00 25.00 26.90 0.0M
2021-09-20 28.45 28.80 25.35 26.85 0.0M
2021-09-17 29.95 30.45 27.40 28.45 0.0M
2021-09-16 32.00 32.35 28.00 29.00 0.0M
2021-09-15 32.00 33.60 29.30 31.90 0.0M
2021-09-14 26.00 30.60 24.05 30.15 0.0M
2021-09-13 24.50 25.50 24.25 25.50 0.0M
2021-09-09 24.90 26.50 23.15 23.45 0.0M
2021-09-08 23.70 24.65 22.95 23.80 0.0M
2021-09-07 23.80 23.95 22.45 23.95 0.0M
2021-09-06 23.50 24.05 22.65 23.80 0.0M
2021-09-03 23.10 23.40 22.60 23.30 0.0M
2021-09-02 26.00 26.00 22.60 22.60 0.0M
2021-09-01 25.30 25.30 23.30 24.25 0.0M
2021-08-31 24.40 26.00 23.20 23.30 0.0M
2021-08-30 25.40 25.60 24.40 24.40 0.0M
2021-08-27 26.00 26.85 24.35 25.65 0.0M
2021-08-26 25.80 26.65 24.70 26.50 0.0M
2021-08-25 26.50 26.70 24.30 26.20 0.0M
2021-08-24 27.50 27.70 25.25 27.10 0.0M
2021-08-23 25.55 28.25 24.25 27.15 0.0M
2021-08-20 25.85 28.00 25.85 26.05 0.0M
2021-08-18 28.00 29.90 26.45 27.15 0.0M
2021-08-17 23.05 30.00 23.05 26.50 0.0M
2021-08-16 27.55 30.25 27.55 27.70 0.0M
2021-08-13 28.50 32.00 28.30 29.20 0.0M
2021-08-12 29.65 33.50 28.50 29.70 0.0M
2021-08-11 31.00 32.75 29.00 29.65 0.0M
2021-08-10 31.25 33.00 26.25 29.55 0.0M
2021-08-09 33.00 33.90 31.70 32.75 0.0M
2021-08-06 31.25 34.75 30.00 33.15 0.0M
2021-08-05 31.00 31.20 30.00 30.00 0.0M
2021-08-04 33.00 33.00 28.90 30.45 0.0M
2021-08-03 32.55 33.00 32.00 32.00 0.0M
2021-08-02 33.35 33.35 32.50 32.50 0.0M
2021-07-30 31.90 35.95 31.90 33.35 0.0M
2021-07-29 33.00 34.10 31.20 33.20 0.0M
2021-07-28 34.00 34.25 31.10 32.25 0.0M
2021-07-27 33.50 35.45 33.30 33.30 0.0M
2021-07-26 34.50 35.55 32.95 33.75 0.0M
2021-07-23 36.20 36.20 33.00 34.30 0.0M
2021-07-22 33.00 35.20 32.10 34.40 0.1M
2021-07-20 33.75 35.00 32.00 32.00 0.0M
2021-07-19 33.75 34.50 33.50 34.40 0.0M
2021-07-16 34.00 34.20 32.50 33.90 0.0M
2021-07-15 34.00 34.60 29.80 32.75 0.0M
2021-07-14 33.00 34.00 31.50 33.10 0.0M
2021-07-13 33.00 33.00 31.50 32.85 0.0M
2021-07-12 31.20 33.00 30.60 32.75 0.0M
2021-07-09 32.60 33.95 31.00 31.90 0.0M
2021-07-08 34.00 34.20 32.00 32.15 0.0M
2021-07-07 34.70 34.85 33.00 33.00 0.0M
2021-07-06 34.00 34.65 33.75 34.45 0.0M
2021-07-05 33.50 35.00 32.75 34.40 0.0M
2021-07-02 34.00 34.20 31.15 33.00 0.0M
2021-07-01 33.75 35.25 31.40 33.30 0.0M
2021-06-30 31.70 33.00 30.80 32.35 0.0M
2021-06-29 32.50 32.50 30.45 31.20 0.0M
2021-06-28 31.90 31.90 30.50 31.90 0.0M
2021-06-25 30.10 30.15 28.50 29.00 0.0M
2021-06-24 29.70 30.25 27.70 30.25 0.0M
2021-06-23 29.75 31.45 27.85 28.85 0.0M
2021-06-22 30.00 30.00 28.25 29.55 0.0M
2021-06-21 30.00 30.00 28.25 29.95 0.0M
2021-06-18 31.00 31.20 29.25 30.00 0.0M
2021-06-17 30.00 30.15 29.00 30.00 0.0M
2021-06-16 30.00 30.65 28.25 29.00 0.0M
2021-06-15 28.10 29.10 26.90 28.50 0.0M
2021-06-14 26.90 27.55 24.50 27.55 0.0M
2021-06-11 29.20 29.30 24.50 25.05 0.0M
2021-06-10 29.50 30.75 27.20 27.20 0.0M
2021-06-09 31.00 31.00 28.60 28.60 0.0M
2021-06-08 30.00 31.00 28.80 28.80 0.0M
2021-06-07 30.05 31.50 27.50 29.00 0.0M
2021-06-04 30.05 30.55 29.20 29.20 0.0M
2021-06-03 29.85 30.00 29.80 29.80 0.0M
2021-06-02 30.50 31.50 30.05 30.05 0.0M
2021-06-01 30.10 30.65 29.50 30.65 0.0M
2021-05-31 30.55 31.50 29.80 29.90 0.0M
2021-05-28 31.20 31.60 30.50 30.55 0.0M
2021-05-27 31.00 32.25 29.75 31.55 0.0M
2021-05-26 30.30 30.75 29.35 30.75 0.0M
2021-05-25 31.60 31.75 29.90 30.00 0.0M
2021-05-24 30.10 31.50 29.35 31.45 0.0M
2021-05-21 31.00 31.55 29.75 30.00 0.0M
2021-05-20 29.55 30.90 28.90 30.50 0.0M
2021-05-19 30.50 31.05 29.45 29.45 0.0M
2021-05-18 30.45 32.05 30.05 30.05 0.0M
2021-05-17 31.60 32.40 30.35 31.10 0.0M
2021-05-14 30.85 31.55 30.35 31.45 0.0M
2021-05-12 32.40 32.60 30.65 30.65 0.0M
2021-05-11 31.65 32.25 30.55 32.10 0.0M
2021-05-10 33.00 33.15 31.35 31.35 0.0M
2021-05-07 34.00 34.15 32.05 32.50 0.0M
2021-05-06 33.40 33.65 32.20 33.65 0.0M
2021-05-05 32.70 33.85 31.30 33.10 0.0M
2021-05-04 32.00 32.65 30.00 32.25 0.0M
2021-05-03 30.75 32.15 29.35 31.10 0.0M
2021-04-30 30.00 31.00 28.55 30.65 0.0M
2021-04-29 30.00 31.50 28.50 29.90 0.0M
2021-04-28 30.00 30.00 30.00 30.00 0.0M
2021-04-19 30.00 30.00 30.00 30.00 0.0M
2021-04-16 30.00 30.00 30.00 30.00 0.0M
2021-04-15 30.00 30.00 30.00 30.00 0.0M
2021-04-13 31.35 31.35 31.35 31.35 0.0M
2021-04-08 33.00 33.00 33.00 33.00 0.0M
2021-04-06 34.70 34.70 34.70 34.70 0.0M
2021-03-24 36.15 36.15 35.40 35.40 0.0M
2021-03-23 35.40 35.45 34.75 35.45 0.0M
2021-03-22 35.60 35.60 35.45 35.45 0.0M
2021-03-19 35.75 35.75 35.00 35.00 0.0M
2021-03-18 35.20 35.20 35.10 35.10 0.0M
2021-03-12 34.60 34.60 34.60 34.60 0.0M
2021-03-10 33.35 34.65 33.35 34.60 0.0M
2021-03-09 33.50 34.00 32.70 34.00 0.0M
2021-03-08 32.90 33.55 32.25 33.35 0.0M
2021-03-05 32.60 33.25 32.60 32.90 0.0M
2021-03-04 31.40 32.60 31.40 32.60 0.0M
2021-03-03 33.00 33.00 31.95 32.00 0.0M
2021-03-02 32.15 32.60 31.55 32.60 0.0M
2021-03-01 32.40 32.90 31.70 32.15 0.0M
2021-02-26 31.40 32.60 31.40 32.30 0.0M
2021-02-18 32.00 32.00 32.00 32.00 0.0M
2021-02-16 32.00 32.00 32.00 32.00 0.0M
2021-02-15 32.25 32.25 32.25 32.25 0.0M
2021-02-12 31.65 31.65 31.65 31.65 0.0M
2021-02-09 31.65 31.65 31.65 31.65 0.0M
2021-02-05 31.05 31.65 31.05 31.65 0.0M
2021-02-03 31.65 32.00 31.65 31.65 0.0M
2021-02-02 32.90 33.00 32.25 32.25 0.0M
2021-02-01 32.90 32.90 32.90 32.90 0.0M
2021-01-29 33.50 33.85 33.00 33.20 0.0M
2021-01-28 34.50 34.50 33.20 33.20 0.0M
2021-01-27 33.85 33.85 33.85 33.85 0.0M
2021-01-25 34.50 34.50 33.85 34.50 0.0M
2021-01-22 34.40 35.00 33.75 34.50 0.0M
2021-01-21 33.10 34.40 33.10 34.40 0.0M
2021-01-20 33.75 33.75 33.75 33.75 0.0M
2021-01-19 34.20 35.50 34.20 34.40 0.0M
2021-01-18 35.35 35.35 34.05 34.85 0.0M
2021-01-15 33.65 34.70 31.45 34.70 0.0M
2021-01-14 33.80 33.85 30.90 33.05 0.0M
2021-01-13 29.50 32.60 29.50 32.25 0.0M
2021-01-12 30.50 31.35 28.90 31.05 0.0M
2021-01-11 29.90 29.90 27.25 29.90 0.0M
2021-01-08 28.50 28.50 28.50 28.50 0.0M
2021-01-07 27.15 27.15 27.15 27.15 0.0M
2021-01-06 25.50 26.20 25.00 25.90 0.0M
2021-01-05 24.75 25.00 24.75 25.00 0.0M
2021-01-04 23.85 23.85 23.75 23.85 0.0M
2021-01-01 22.75 22.75 22.75 22.75 0.0M