Ekennis Software Service

EKEN
🏛️ india →
109.24
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
2023-12-29 85.95 85.95 85.95 85.95 0.0M
2023-12-28 83.00 83.00 83.00 83.00 0.0M
2023-12-27 82.35 82.54 82.35 82.54 0.0M
2023-12-26 88.40 88.40 82.15 82.15 0.0M
2023-12-22 83.00 87.90 83.00 87.90 0.0M
2023-12-20 81.00 84.80 81.00 84.00 0.0M
2023-12-19 81.10 86.00 80.20 80.20 0.0M
2023-12-18 81.00 81.15 81.00 81.13 0.0M
2023-12-15 83.00 83.00 81.00 81.00 0.0M
2023-12-12 87.00 87.00 83.00 83.41 0.0M
2023-12-11 87.95 87.95 87.95 87.95 0.0M
2023-12-06 87.95 87.95 87.95 87.95 0.0M
2023-12-05 86.00 88.00 86.00 88.00 0.0M
2023-12-04 80.05 82.80 80.05 82.80 0.0M
2023-12-01 83.20 83.20 83.00 83.00 0.0M
2023-11-30 83.00 84.00 82.55 83.05 0.0M
2023-11-22 88.00 88.00 88.00 88.00 0.0M
2023-11-21 89.00 89.00 89.00 89.00 0.0M
2023-11-20 86.95 88.95 86.90 88.95 0.0M
2023-11-16 85.35 85.35 85.35 85.35 0.0M
2023-11-13 88.00 88.35 88.00 88.35 0.0M
2023-11-12 84.00 84.00 84.00 84.00 0.0M
2023-11-10 87.00 87.00 87.00 87.00 0.0M
2023-11-09 89.00 89.00 86.00 86.75 0.0M
2023-11-07 88.40 88.40 88.40 88.40 0.0M
2023-11-06 89.00 89.00 88.00 88.40 0.0M
2023-11-03 92.05 92.05 88.00 88.00 0.0M
2023-11-02 102.00 102.00 102.00 102.00 0.0M
2023-11-01 102.75 102.75 102.00 102.00 0.0M
2023-10-31 97.10 101.45 97.10 101.23 0.0M
2023-10-30 94.00 94.00 94.00 94.00 0.0M
2023-10-27 88.51 88.51 88.51 88.51 0.0M
2023-10-26 86.01 93.90 86.01 87.70 0.0M
2023-10-25 95.00 95.00 95.00 95.00 0.0M
2023-10-23 115.80 115.80 95.00 95.00 0.0M
2023-10-20 102.30 102.30 102.30 102.30 0.0M
2023-10-19 98.00 98.00 98.00 98.00 0.0M
2023-10-18 98.00 98.00 98.00 98.00 0.0M
2023-10-16 96.00 98.00 95.96 98.00 0.0M
2023-10-11 89.99 90.00 89.99 90.00 0.0M
2023-10-06 88.90 88.90 88.90 88.90 0.0M
2023-10-03 88.00 88.00 88.00 88.00 0.0M
2023-09-29 87.00 88.00 86.00 87.78 0.0M
2023-09-28 89.87 89.87 89.50 89.50 0.0M
2023-09-27 86.51 89.00 86.51 89.00 0.0M
2023-09-21 93.50 93.50 93.50 93.50 0.0M
2023-09-20 95.00 95.00 95.00 95.00 0.0M
2023-09-18 89.00 89.00 89.00 89.00 0.0M
2023-09-13 89.00 89.00 89.00 89.00 0.0M
2023-09-12 85.20 90.50 85.20 89.90 0.0M
2023-09-08 91.95 91.95 91.45 91.45 0.0M
2023-09-07 87.50 87.50 87.50 87.50 0.0M
2023-09-05 93.15 93.15 84.20 87.55 0.0M
2023-08-31 95.00 97.94 95.00 95.00 0.0M
2023-08-30 92.00 94.10 92.00 94.00 0.0M
2023-08-29 87.45 91.00 87.45 90.98 0.0M
2023-08-28 87.50 87.50 87.50 87.50 0.0M
2023-08-25 91.99 91.99 87.71 87.71 0.0M
2023-08-23 90.00 90.00 87.00 87.81 0.0M
2023-08-22 91.60 91.60 90.01 90.01 0.0M
2023-08-21 94.79 94.80 91.00 91.51 0.0M
2023-08-18 90.00 93.00 90.00 92.39 0.0M
2023-08-17 87.00 88.05 87.00 87.53 0.0M
2023-08-16 85.00 85.00 85.00 85.00 0.0M
2023-08-14 84.10 84.55 84.10 84.55 0.0M
2023-08-11 84.00 84.00 84.00 84.00 0.0M
2023-08-10 87.00 88.45 86.00 87.23 0.0M
2023-08-09 88.30 88.30 88.00 88.00 0.0M
2023-08-08 102.50 102.50 88.30 88.30 0.0M
2023-08-07 85.55 97.20 85.55 90.00 0.0M
2023-08-04 90.89 90.89 90.89 90.89 0.0M
2023-08-02 85.55 91.00 85.55 90.99 0.0M
2023-08-01 87.10 91.00 87.10 91.00 0.0M
2023-07-31 91.00 93.30 85.25 87.00 0.0M
2023-07-28 84.99 86.00 84.99 86.00 0.0M
2023-07-27 85.00 85.00 81.00 82.00 0.0M
2023-07-25 83.99 84.00 81.00 81.00 0.0M
2023-07-20 84.01 84.01 84.00 84.00 0.0M
2023-07-19 84.00 87.00 83.00 87.00 0.0M
2023-07-18 89.00 89.00 82.27 82.27 0.0M
2023-07-17 89.00 89.00 89.00 89.00 0.0M
2023-07-14 81.00 88.80 81.00 88.80 0.0M
2023-07-13 80.30 81.00 80.30 81.00 0.0M
2023-07-12 80.00 80.25 80.00 80.25 0.0M
2023-07-11 84.00 84.00 82.50 82.50 0.0M
2023-07-10 82.00 83.50 81.60 83.50 0.0M
2023-07-07 80.22 82.00 80.22 81.50 0.0M
2023-07-06 82.15 82.15 79.20 80.22 0.0M
2023-07-05 88.00 88.00 88.00 88.00 0.0M
2023-07-04 89.00 89.00 88.50 88.50 0.0M
2023-07-03 92.00 92.00 90.00 91.95 0.0M
2023-06-30 90.00 90.00 90.00 90.00 0.0M
2023-06-28 88.55 88.55 88.50 88.50 0.0M
2023-06-27 93.99 93.99 88.00 88.50 0.0M
2023-06-23 87.00 91.99 87.00 89.00 0.0M
2023-06-22 86.00 87.00 86.00 87.00 0.0M
2023-06-20 90.00 90.00 88.00 88.15 0.0M
2023-06-19 84.90 87.68 81.00 87.30 0.0M
2023-06-16 82.00 82.00 82.00 82.00 0.0M
2023-06-15 81.49 84.90 81.49 84.90 0.0M
2023-06-14 83.00 83.40 80.10 80.10 0.0M
2023-06-13 81.24 81.50 79.25 81.50 0.0M
2023-06-12 82.00 82.50 80.15 80.15 0.0M
2023-06-09 80.01 83.99 80.00 80.00 0.0M
2023-06-08 82.50 83.00 82.00 82.00 0.0M
2023-06-07 85.00 85.00 82.50 82.50 0.0M
2023-06-06 88.00 88.00 83.00 83.25 0.0M
2023-06-05 84.00 87.70 84.00 86.70 0.0M
2023-06-02 85.00 85.00 76.05 81.50 0.0M
2023-06-01 80.00 84.00 80.00 82.88 0.0M
2023-05-31 80.00 82.85 79.00 79.00 0.0M
2023-05-30 83.90 90.00 80.00 83.00 0.0M
2023-05-29 92.00 95.00 87.05 87.05 0.1M
2023-05-26 125.80 125.80 108.80 108.80 0.0M
2023-05-25 136.10 136.10 136.00 136.00 0.0M
2023-05-23 161.00 167.00 155.00 155.00 0.0M
2023-05-22 150.00 160.80 150.00 160.80 0.0M
2023-05-19 132.90 135.00 132.90 134.00 0.0M
2023-05-18 122.00 124.00 122.00 124.00 0.0M
2023-05-17 121.00 121.00 121.00 121.00 0.0M
2023-05-12 121.00 121.05 121.00 121.05 0.0M
2023-05-11 121.00 121.00 121.00 121.00 0.0M
2023-05-10 125.00 125.00 125.00 125.00 0.0M
2023-05-08 125.00 125.00 125.00 125.00 0.0M
2023-05-05 126.00 126.00 125.00 125.00 0.0M
2023-05-03 129.60 129.60 129.60 129.60 0.0M
2023-05-02 118.95 136.00 118.95 127.55 0.0M
2023-04-28 120.00 120.00 112.25 116.45 0.0M
2023-04-25 121.40 121.40 121.40 121.40 0.0M
2023-04-24 112.10 119.00 112.10 119.00 0.0M
2023-04-19 120.00 120.00 120.00 120.00 0.0M
2023-04-18 120.00 120.00 120.00 120.00 0.0M
2023-04-17 120.00 120.00 120.00 120.00 0.0M
2023-04-13 116.00 116.00 116.00 116.00 0.0M
2023-03-29 106.00 109.00 106.00 109.00 0.0M
2023-03-28 120.50 120.50 110.00 112.00 0.0M
2023-03-27 117.50 122.00 113.05 122.00 0.0M
2023-03-24 114.25 122.00 114.25 122.00 0.0M
2023-03-23 112.00 112.00 112.00 112.00 0.0M
2023-03-22 122.00 122.00 115.10 116.55 0.0M
2023-03-21 121.00 121.00 121.00 121.00 0.0M
2023-03-17 128.00 129.80 128.00 129.80 0.0M
2023-03-16 124.00 130.00 124.00 130.00 0.0M
2023-03-15 122.00 122.90 115.10 122.90 0.0M
2023-03-14 118.10 118.10 112.00 112.00 0.0M
2023-03-13 120.00 135.00 116.40 123.40 0.0M
2023-03-10 135.50 136.05 128.00 128.00 0.0M
2023-03-09 135.50 135.50 135.50 135.50 0.0M
2023-03-03 132.00 132.00 132.00 132.00 0.0M
2023-03-01 135.00 135.00 130.00 130.00 0.0M
2023-02-24 135.00 135.00 131.50 131.50 0.0M
2023-02-23 140.00 145.00 140.00 145.00 0.0M
2023-02-22 135.00 140.00 135.00 140.00 0.0M
2023-02-17 145.00 145.00 145.00 145.00 0.0M
2023-02-16 143.00 143.00 140.00 140.00 0.0M
2023-02-15 140.00 140.00 140.00 140.00 0.0M
2023-02-10 140.10 154.95 135.00 153.95 0.0M
2023-02-09 149.95 149.95 147.90 147.90 0.0M
2023-02-08 141.00 141.00 141.00 141.00 0.0M
2023-02-06 148.00 148.00 142.00 143.00 0.0M
2023-02-01 146.00 156.00 146.00 156.00 0.0M
2023-01-31 145.00 145.00 143.05 144.05 0.0M
2023-01-30 142.00 142.00 142.00 142.00 0.0M
2023-01-27 140.05 140.05 140.05 140.05 0.0M
2023-01-25 145.00 145.00 145.00 145.00 0.0M
2023-01-20 142.20 151.65 142.20 151.65 0.0M
2023-01-19 155.50 155.50 155.50 155.50 0.0M
2023-01-18 155.50 155.50 155.50 155.50 0.0M
2023-01-16 156.55 159.50 154.00 154.00 0.0M
2023-01-13 154.50 155.30 146.10 148.25 0.0M
2023-01-12 165.00 165.00 150.30 156.45 0.0M
2023-01-10 167.00 167.00 166.00 167.00 0.0M
2023-01-09 165.00 166.00 165.00 166.00 0.0M
2023-01-06 161.10 174.65 161.10 170.00 0.0M
2023-01-04 177.00 178.00 177.00 178.00 0.0M
2023-01-03 184.00 184.00 180.00 180.00 0.0M
2023-01-02 148.00 174.60 148.00 174.60 0.0M