Price Data Selection & Download
Ekam Leasing & Finance Co Share Price All Time Records & Statistics (Aug 2011 - Jul 2026)
1415 daily OHLCV records on BSE from Aug. 2011 to July 2026.
Share Price All Time High
₹33.50
May 14, 2012
BSE Exchange
Share Price All Time Low
₹3.46
May 25, 2023
BSE Exchange
Highest Volume Trading Day
158,522
November 21, 2022 • ₹10.26
BSE Exchange
Share Price History Data (Aug 2011 - Jul 2026)
EKAMLEA daily open, high, low, close and volume (OHLCV) on BSE — 120 records.
Total Records
120
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | ₹7.72 | ₹7.81 | ₹7.72 | ₹7.80 | 323 |
| 2026-07-16 | ₹7.65 | ₹8.00 | ₹7.65 | ₹8.00 | 1,152 |
| 2026-07-15 | ₹7.80 | ₹7.80 | ₹7.64 | ₹7.64 | 1,046 |
| 2026-07-14 | ₹8.13 | ₹8.49 | ₹7.73 | ₹7.80 | 5,597 |
| 2026-07-13 | ₹8.38 | ₹8.38 | ₹8.13 | ₹8.13 | 4,860 |
| 2026-07-10 | ₹8.23 | ₹8.55 | ₹7.75 | ₹8.55 | 1,226 |
| 2026-07-09 | ₹8.42 | ₹8.42 | ₹8.01 | ₹8.15 | 3,613 |
| 2026-07-08 | ₹8.44 | ₹8.44 | ₹8.43 | ₹8.43 | 231 |
| 2026-07-07 | ₹7.90 | ₹8.24 | ₹7.90 | ₹8.10 | 8,339 |
| 2026-07-06 | ₹8.02 | ₹8.02 | ₹7.90 | ₹7.90 | 5,645 |
| 2026-07-03 | ₹7.60 | ₹7.64 | ₹7.60 | ₹7.64 | 2,458 |
| 2026-07-02 | ₹7.28 | ₹7.28 | ₹7.28 | ₹7.28 | 1,726 |
| 2026-07-01 | ₹6.94 | ₹6.94 | ₹6.94 | ₹6.94 | 716 |
| 2026-06-30 | ₹6.40 | ₹6.61 | ₹6.40 | ₹6.61 | 1,044 |
| 2026-06-29 | ₹6.10 | ₹6.30 | ₹6.10 | ₹6.30 | 1,451 |
| 2026-06-25 | ₹6.10 | ₹6.10 | ₹6.10 | ₹6.10 | 210 |
| 2026-06-24 | ₹6.00 | ₹6.00 | ₹6.00 | ₹6.00 | 134 |
| 2026-06-23 | ₹6.00 | ₹6.00 | ₹6.00 | ₹6.00 | 205 |
| 2026-06-22 | ₹6.37 | ₹6.37 | ₹6.06 | ₹6.06 | 15 |
| 2026-06-19 | ₹6.37 | ₹6.37 | ₹6.37 | ₹6.37 | 10 |
| 2026-06-18 | ₹6.37 | ₹6.37 | ₹6.37 | ₹6.37 | 25,000 |
| 2026-06-17 | ₹6.07 | ₹6.07 | ₹6.07 | ₹6.07 | 15,213 |
| 2026-06-16 | ₹6.36 | ₹6.38 | ₹6.36 | ₹6.38 | 145 |
| 2026-06-15 | ₹6.67 | ₹6.68 | ₹6.67 | ₹6.68 | 75,000 |
| 2026-06-12 | ₹6.37 | ₹6.37 | ₹6.37 | ₹6.37 | 10 |
| 2026-06-09 | ₹6.37 | ₹6.37 | ₹6.37 | ₹6.37 | 2 |
| 2026-06-08 | ₹6.70 | ₹6.70 | ₹6.70 | ₹6.70 | 651 |
| 2026-06-04 | ₹7.20 | ₹7.20 | ₹6.86 | ₹6.86 | 622 |
| 2026-06-03 | ₹7.57 | ₹7.60 | ₹7.22 | ₹7.22 | 1,152 |
| 2026-06-02 | ₹7.60 | ₹7.60 | ₹7.60 | ₹7.60 | 82 |
| 2026-06-01 | ₹7.48 | ₹7.60 | ₹7.48 | ₹7.60 | 450 |
| 2026-05-29 | ₹7.87 | ₹7.87 | ₹7.48 | ₹7.48 | 10 |
| 2026-05-27 | ₹7.87 | ₹7.87 | ₹7.87 | ₹7.87 | 1 |
| 2026-05-26 | ₹7.50 | ₹7.50 | ₹7.50 | ₹7.50 | 66 |
| 2026-05-25 | ₹7.46 | ₹7.50 | ₹7.46 | ₹7.50 | 51 |
| 2026-05-21 | ₹8.26 | ₹8.26 | ₹7.85 | ₹7.85 | 6,415 |
| 2026-05-20 | ₹8.27 | ₹8.27 | ₹8.26 | ₹8.26 | 4,118 |
| 2026-05-19 | ₹7.91 | ₹7.91 | ₹7.91 | ₹7.91 | 100 |
| 2026-05-18 | ₹7.54 | ₹7.54 | ₹7.54 | ₹7.54 | 1,074 |
| 2026-05-15 | ₹7.19 | ₹7.19 | ₹7.19 | ₹7.19 | 465 |
| 2026-05-14 | ₹7.20 | ₹7.20 | ₹6.85 | ₹6.85 | 303 |
| 2026-05-12 | ₹7.21 | ₹7.21 | ₹7.21 | ₹7.21 | 213 |
| 2026-05-11 | ₹7.22 | ₹7.22 | ₹7.22 | ₹7.22 | 138 |
| 2026-05-08 | ₹7.59 | ₹7.59 | ₹7.59 | ₹7.59 | 900 |
| 2026-05-07 | ₹7.99 | ₹7.99 | ₹7.65 | ₹7.98 | 1,813 |
| 2026-05-06 | ₹8.49 | ₹8.87 | ₹8.05 | ₹8.05 | 2,715 |
| 2026-05-05 | ₹8.45 | ₹8.45 | ₹8.45 | ₹8.45 | 2,416 |
| 2026-05-04 | ₹7.75 | ₹8.05 | ₹7.75 | ₹8.05 | 1,236 |
| 2026-04-30 | ₹7.70 | ₹7.70 | ₹7.70 | ₹7.70 | 20 |
| 2026-04-29 | ₹7.78 | ₹7.99 | ₹7.37 | ₹7.37 | 393 |
| 2026-04-28 | ₹7.40 | ₹7.75 | ₹7.40 | ₹7.75 | 6 |
| 2026-04-27 | ₹7.40 | ₹7.50 | ₹7.40 | ₹7.40 | 2,731 |
| 2026-04-24 | ₹7.77 | ₹7.77 | ₹7.77 | ₹7.77 | 5,166 |
| 2026-04-23 | ₹7.05 | ₹7.40 | ₹7.05 | ₹7.40 | 76 |
| 2026-04-22 | ₹7.00 | ₹7.05 | ₹7.00 | ₹7.05 | 585 |
| 2026-04-21 | ₹6.72 | ₹6.72 | ₹6.72 | ₹6.72 | 402 |
| 2026-04-20 | ₹6.15 | ₹6.40 | ₹6.15 | ₹6.40 | 530 |
| 2026-04-17 | ₹6.10 | ₹6.10 | ₹6.10 | ₹6.10 | 6 |
| 2026-04-16 | ₹5.56 | ₹6.10 | ₹5.56 | ₹6.10 | 115 |
| 2026-04-15 | ₹5.50 | ₹5.82 | ₹5.50 | ₹5.82 | 120 |
| 2026-04-13 | ₹5.56 | ₹5.56 | ₹5.56 | ₹5.56 | 12 |
| 2026-04-09 | ₹5.30 | ₹5.56 | ₹5.30 | ₹5.56 | 253 |
| 2026-04-08 | ₹5.05 | ₹5.30 | ₹5.05 | ₹5.30 | 164 |
| 2026-04-07 | ₹5.05 | ₹5.05 | ₹5.03 | ₹5.05 | 625 |
| 2026-04-06 | ₹5.06 | ₹5.06 | ₹4.81 | ₹4.81 | 225 |
| 2026-04-02 | ₹5.01 | ₹5.06 | ₹5.01 | ₹5.06 | 110 |
| 2026-04-01 | ₹5.27 | ₹5.27 | ₹5.27 | ₹5.27 | 22 |
| 2026-03-30 | ₹5.02 | ₹5.27 | ₹5.02 | ₹5.27 | 2,110 |
| 2026-03-27 | ₹5.02 | ₹5.02 | ₹5.02 | ₹5.02 | 4,140 |
| 2026-03-25 | ₹5.02 | ₹5.02 | ₹5.02 | ₹5.02 | 275 |
| 2026-03-24 | ₹5.00 | ₹5.00 | ₹5.00 | ₹5.00 | 5 |
| 2026-03-23 | ₹5.25 | ₹5.25 | ₹5.25 | ₹5.25 | 601 |
| 2026-03-20 | ₹5.24 | ₹5.25 | ₹5.24 | ₹5.25 | 110 |
| 2026-03-19 | ₹5.32 | ₹5.51 | ₹5.32 | ₹5.51 | 171 |
| 2026-03-18 | ₹5.60 | ₹5.60 | ₹5.60 | ₹5.60 | 231 |
| 2026-03-17 | ₹5.89 | ₹5.89 | ₹5.89 | ₹5.89 | 1 |
| 2026-03-16 | ₹6.20 | ₹6.20 | ₹5.89 | ₹5.89 | 46 |
| 2026-03-13 | ₹6.20 | ₹6.20 | ₹6.20 | ₹6.20 | 46 |
| 2026-03-12 | ₹6.23 | ₹6.23 | ₹6.20 | ₹6.20 | 45 |
| 2026-03-11 | ₹5.67 | ₹5.94 | ₹5.67 | ₹5.94 | 297 |
| 2026-03-10 | ₹5.66 | ₹5.66 | ₹5.66 | ₹5.66 | 1 |
| 2026-03-09 | ₹5.95 | ₹5.95 | ₹5.95 | ₹5.95 | 1 |
| 2026-03-04 | ₹5.68 | ₹5.95 | ₹5.68 | ₹5.95 | 857 |
| 2026-03-02 | ₹5.95 | ₹5.95 | ₹5.68 | ₹5.68 | 700 |
| 2026-02-26 | ₹6.00 | ₹6.00 | ₹5.97 | ₹5.97 | 311 |
| 2026-02-25 | ₹6.15 | ₹6.15 | ₹6.15 | ₹6.15 | 3 |
| 2026-02-24 | ₹6.10 | ₹6.10 | ₹6.10 | ₹6.10 | 100 |
| 2026-02-23 | ₹6.10 | ₹6.10 | ₹6.10 | ₹6.10 | 2 |
| 2026-02-20 | ₹6.22 | ₹6.22 | ₹6.02 | ₹6.02 | 126 |
| 2026-02-19 | ₹6.25 | ₹6.25 | ₹6.25 | ₹6.25 | 100 |
| 2026-02-18 | ₹6.45 | ₹6.45 | ₹6.45 | ₹6.45 | 10,623 |
| 2026-02-17 | ₹6.06 | ₹6.15 | ₹6.06 | ₹6.15 | 102 |
| 2026-02-16 | ₹6.06 | ₹6.06 | ₹6.06 | ₹6.06 | 1 |
| 2026-02-13 | ₹6.37 | ₹6.37 | ₹6.37 | ₹6.37 | 554 |
| 2026-02-12 | ₹6.40 | ₹6.40 | ₹6.37 | ₹6.37 | 29 |
| 2026-02-11 | ₹6.39 | ₹6.39 | ₹6.39 | ₹6.39 | 134 |
| 2026-02-09 | ₹6.39 | ₹6.39 | ₹6.39 | ₹6.39 | 200 |
| 2026-02-06 | ₹6.39 | ₹6.39 | ₹6.39 | ₹6.39 | 1 |
| 2026-02-05 | ₹5.80 | ₹6.10 | ₹5.80 | ₹6.10 | 106 |
| 2026-02-04 | ₹6.10 | ₹6.10 | ₹6.10 | ₹6.10 | 151 |
| 2026-02-03 | ₹6.00 | ₹6.10 | ₹6.00 | ₹6.10 | 587 |
| 2026-02-02 | ₹6.42 | ₹6.42 | ₹6.10 | ₹6.10 | 1,496 |
| 2026-02-01 | ₹6.21 | ₹6.44 | ₹6.21 | ₹6.42 | 1,855 |
| 2026-01-30 | ₹5.88 | ₹6.17 | ₹5.88 | ₹6.14 | 3,326 |
| 2026-01-29 | ₹5.88 | ₹5.88 | ₹5.88 | ₹5.88 | 3,187 |
| 2026-01-28 | ₹5.45 | ₹5.60 | ₹5.45 | ₹5.60 | 1,345 |
| 2026-01-27 | ₹5.25 | ₹5.39 | ₹5.25 | ₹5.39 | 201 |
| 2026-01-23 | ₹5.15 | ₹5.15 | ₹5.15 | ₹5.15 | 115 |
| 2026-01-22 | ₹5.42 | ₹5.42 | ₹5.42 | ₹5.42 | 555 |
| 2026-01-21 | ₹5.70 | ₹5.70 | ₹5.42 | ₹5.42 | 50 |
| 2026-01-20 | ₹5.70 | ₹5.70 | ₹5.70 | ₹5.70 | 240 |
| 2026-01-19 | ₹5.95 | ₹5.95 | ₹5.42 | ₹5.70 | 286 |
| 2026-01-16 | ₹6.00 | ₹6.00 | ₹5.70 | ₹5.70 | 91 |
| 2026-01-13 | ₹6.00 | ₹6.00 | ₹5.70 | ₹6.00 | 517 |
| 2026-01-12 | ₹5.71 | ₹6.00 | ₹5.71 | ₹6.00 | 80 |
| 2026-01-09 | ₹5.80 | ₹6.00 | ₹5.80 | ₹6.00 | 992 |
| 2026-01-08 | ₹5.80 | ₹5.80 | ₹5.80 | ₹5.80 | 1 |
| 2026-01-06 | ₹5.80 | ₹5.80 | ₹5.80 | ₹5.80 | 80 |
| 2026-01-05 | ₹6.00 | ₹6.00 | ₹5.80 | ₹5.80 | 156 |
| 2026-01-01 | ₹5.91 | ₹6.00 | ₹5.91 | ₹6.00 | 2,474 |
Ekam Leasing & Finance Co Share Price Performance Analysis (Aug 2011 - Jul 2026)
EKAMLEA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+30.00%
₹6.00 → ₹7.80
Year to Date
Price Volatility
14.49%
Low Volatility
Year to Date
Average Daily Volume
1,931
Year to Date Average
BSE Exchange
Ekam Leasing & Finance Co Share Price History – Frequently Asked Questions
Common questions about EKAMLEA historical data and records. Examine EKAMLEA earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Ekam Leasing & Finance Co (EKAMLEA)?
The all-time high share price of Ekam Leasing & Finance Co was ₹33.5 recorded on May 14, 2012 on the BSE exchange.
What is the all-time low share price of Ekam Leasing & Finance Co (EKAMLEA)?
The all-time low share price of Ekam Leasing & Finance Co was ₹3.46 recorded on May 25, 2023 on the BSE exchange.
How can I download EKAMLEA historical share price data?
You can download Ekam Leasing & Finance Co historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for EKAMLEA shares?
The highest trading volume day for Ekam Leasing & Finance Co was 158,522 shares traded on November 21, 2022 on the BSE exchange, with share price at ₹10.26.