Price Data Selection & Download
Ekansh Concepts Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3527 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore EKANSH value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹308.00
July 29, 2025
BSE Exchange
Share Price All Time Low
₹5.65
April 29, 2009
BSE Exchange
Highest Volume Trading Day
1,397,621
February 23, 2023 • ₹44.35
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
EKANSH daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹227.45 | ₹227.50 | ₹221.00 | ₹225.40 | 8,475 |
| 2026-05-26 | ₹218.25 | ₹232.50 | ₹218.25 | ₹228.20 | 2,344 |
| 2026-05-25 | ₹206.05 | ₹228.90 | ₹206.05 | ₹226.75 | 3,319 |
| 2026-05-22 | ₹224.90 | ₹230.10 | ₹224.90 | ₹225.05 | 7,566 |
| 2026-05-21 | ₹211.00 | ₹224.95 | ₹211.00 | ₹216.85 | 40,423 |
| 2026-05-20 | ₹229.70 | ₹229.70 | ₹220.00 | ₹220.05 | 6,383 |
| 2026-05-19 | ₹229.90 | ₹229.90 | ₹220.00 | ₹225.00 | 2,135 |
| 2026-05-18 | ₹230.00 | ₹230.10 | ₹222.10 | ₹224.00 | 25,583 |
| 2026-05-15 | ₹213.45 | ₹233.00 | ₹210.00 | ₹231.95 | 7,890 |
| 2026-05-14 | ₹235.00 | ₹235.00 | ₹225.00 | ₹227.00 | 45,283 |
| 2026-05-13 | ₹230.00 | ₹233.40 | ₹230.00 | ₹230.00 | 6,262 |
| 2026-05-12 | ₹236.00 | ₹238.00 | ₹235.00 | ₹235.00 | 12,936 |
| 2026-05-11 | ₹235.10 | ₹240.95 | ₹235.00 | ₹238.60 | 1,852 |
| 2026-05-08 | ₹241.50 | ₹241.50 | ₹235.00 | ₹239.65 | 6,759 |
| 2026-05-07 | ₹244.50 | ₹244.55 | ₹240.00 | ₹240.30 | 37,341 |
| 2026-05-06 | ₹245.00 | ₹245.00 | ₹240.00 | ₹240.25 | 9,148 |
| 2026-05-05 | ₹246.90 | ₹246.90 | ₹240.00 | ₹240.05 | 22,493 |
| 2026-05-04 | ₹238.00 | ₹245.00 | ₹238.00 | ₹242.05 | 5,722 |
| 2026-04-30 | ₹235.25 | ₹238.90 | ₹235.00 | ₹235.70 | 8,969 |
| 2026-04-29 | ₹239.80 | ₹239.80 | ₹235.00 | ₹235.00 | 10,428 |
| 2026-04-28 | ₹241.85 | ₹241.85 | ₹235.00 | ₹235.05 | 1,564 |
| 2026-04-27 | ₹243.85 | ₹243.85 | ₹235.00 | ₹235.05 | 6,948 |
| 2026-04-24 | ₹240.00 | ₹240.00 | ₹235.00 | ₹235.05 | 21,398 |
| 2026-04-23 | ₹236.00 | ₹237.80 | ₹230.00 | ₹230.00 | 13,910 |
| 2026-04-22 | ₹232.00 | ₹238.00 | ₹226.00 | ₹231.95 | 54,891 |
| 2026-04-21 | ₹206.80 | ₹238.90 | ₹198.00 | ₹235.85 | 135,971 |
| 2026-04-20 | ₹199.50 | ₹202.00 | ₹196.00 | ₹199.90 | 10,182 |
| 2026-04-17 | ₹191.45 | ₹199.75 | ₹190.00 | ₹196.80 | 38,414 |
| 2026-04-16 | ₹196.95 | ₹196.95 | ₹185.00 | ₹190.70 | 5,612 |
| 2026-04-15 | ₹183.00 | ₹197.00 | ₹183.00 | ₹193.80 | 8,314 |
| 2026-04-13 | ₹195.20 | ₹195.20 | ₹177.25 | ₹184.40 | 16,490 |
| 2026-04-10 | ₹176.10 | ₹192.00 | ₹171.00 | ₹189.50 | 22,513 |
| 2026-04-09 | ₹175.85 | ₹175.85 | ₹165.00 | ₹171.05 | 1,469 |
| 2026-04-08 | ₹175.00 | ₹178.00 | ₹172.00 | ₹175.00 | 2,376 |
| 2026-04-07 | ₹170.00 | ₹173.00 | ₹165.20 | ₹173.00 | 545 |
| 2026-04-06 | ₹174.45 | ₹174.45 | ₹165.00 | ₹169.85 | 1,989 |
| 2026-04-02 | ₹167.40 | ₹171.15 | ₹166.00 | ₹171.00 | 19,549 |
| 2026-04-01 | ₹160.00 | ₹168.75 | ₹156.00 | ₹168.20 | 3,665 |
| 2026-03-30 | ₹154.25 | ₹164.25 | ₹150.00 | ₹159.20 | 2,516 |
| 2026-03-27 | ₹157.25 | ₹171.90 | ₹142.85 | ₹154.20 | 45,029 |
| 2026-03-25 | ₹158.85 | ₹164.90 | ₹154.95 | ₹157.40 | 81,435 |
| 2026-03-24 | ₹155.00 | ₹165.00 | ₹154.85 | ₹158.85 | 75,955 |
| 2026-03-23 | ₹160.00 | ₹175.90 | ₹147.15 | ₹154.85 | 2,163 |
| 2026-03-20 | ₹197.00 | ₹197.00 | ₹159.30 | ₹160.15 | 30,219 |
| 2026-03-19 | ₹177.75 | ₹178.00 | ₹168.00 | ₹169.65 | 2,821 |
| 2026-03-18 | ₹180.50 | ₹180.50 | ₹165.05 | ₹177.75 | 2,489 |
| 2026-03-17 | ₹159.00 | ₹170.00 | ₹159.00 | ₹162.50 | 6,333 |
| 2026-03-16 | ₹155.20 | ₹175.00 | ₹155.00 | ₹158.70 | 4,098 |
| 2026-03-13 | ₹165.00 | ₹167.00 | ₹157.00 | ₹165.00 | 8,873 |
| 2026-03-12 | ₹173.00 | ₹173.00 | ₹155.60 | ₹156.65 | 2,779 |
| 2026-03-11 | ₹161.00 | ₹166.35 | ₹160.00 | ₹163.80 | 2,043 |
| 2026-03-10 | ₹160.00 | ₹176.00 | ₹159.00 | ₹160.10 | 11,784 |
| 2026-03-09 | ₹170.00 | ₹181.40 | ₹165.00 | ₹165.00 | 898 |
| 2026-03-06 | ₹185.00 | ₹185.00 | ₹164.95 | ₹169.75 | 14,584 |
| 2026-03-05 | ₹183.95 | ₹183.95 | ₹173.60 | ₹182.75 | 65 |
| 2026-03-04 | ₹181.00 | ₹181.00 | ₹172.30 | ₹173.50 | 5,168 |
| 2026-03-02 | ₹171.40 | ₹189.90 | ₹171.40 | ₹181.00 | 5,875 |
| 2026-02-27 | ₹198.90 | ₹198.90 | ₹177.00 | ₹182.25 | 3,192 |
| 2026-02-26 | ₹197.80 | ₹198.00 | ₹192.00 | ₹192.30 | 1,782 |
| 2026-02-25 | ₹190.00 | ₹199.95 | ₹190.00 | ₹192.00 | 657 |
| 2026-02-24 | ₹199.80 | ₹199.80 | ₹192.00 | ₹197.45 | 229 |
| 2026-02-23 | ₹199.90 | ₹199.90 | ₹190.00 | ₹197.25 | 206 |
| 2026-02-20 | ₹198.00 | ₹206.90 | ₹191.30 | ₹192.00 | 1,689 |
| 2026-02-19 | ₹200.00 | ₹204.65 | ₹196.75 | ₹198.00 | 2,624 |
| 2026-02-18 | ₹196.00 | ₹202.00 | ₹196.00 | ₹201.30 | 2,139 |
| 2026-02-17 | ₹195.00 | ₹200.00 | ₹195.00 | ₹196.00 | 3,260 |
| 2026-02-16 | ₹195.00 | ₹204.90 | ₹191.35 | ₹194.30 | 29,968 |
| 2026-02-13 | ₹192.00 | ₹202.45 | ₹190.10 | ₹196.60 | 20,660 |
| 2026-02-12 | ₹196.95 | ₹196.95 | ₹185.30 | ₹192.00 | 2,223 |
| 2026-02-11 | ₹185.00 | ₹194.45 | ₹183.00 | ₹192.50 | 2,869 |
| 2026-02-10 | ₹178.00 | ₹185.40 | ₹172.35 | ₹183.80 | 2,780 |
| 2026-02-09 | ₹193.45 | ₹193.45 | ₹178.00 | ₹179.45 | 19,985 |
| 2026-02-06 | ₹192.05 | ₹200.00 | ₹186.20 | ₹193.45 | 3,582 |
| 2026-02-05 | ₹197.35 | ₹197.35 | ₹188.00 | ₹191.90 | 1,376 |
| 2026-02-04 | ₹194.80 | ₹199.90 | ₹190.50 | ₹193.45 | 2,522 |
| 2026-02-03 | ₹197.95 | ₹198.00 | ₹190.00 | ₹193.85 | 9,908 |
| 2026-02-02 | ₹191.00 | ₹194.95 | ₹183.70 | ₹184.75 | 582 |
| 2026-02-01 | ₹199.95 | ₹201.90 | ₹182.40 | ₹190.05 | 5,340 |
| 2026-01-30 | ₹197.85 | ₹197.85 | ₹182.00 | ₹188.70 | 3,996 |
| 2026-01-29 | ₹199.00 | ₹199.95 | ₹190.00 | ₹190.00 | 2,044 |
| 2026-01-28 | ₹190.15 | ₹203.80 | ₹190.15 | ₹199.00 | 1,266 |
| 2026-01-27 | ₹201.00 | ₹201.00 | ₹190.05 | ₹198.00 | 1,273 |
| 2026-01-23 | ₹205.00 | ₹210.70 | ₹200.00 | ₹200.00 | 943 |
| 2026-01-22 | ₹196.95 | ₹197.75 | ₹192.00 | ₹197.70 | 4,512 |
| 2026-01-21 | ₹182.80 | ₹187.85 | ₹175.00 | ₹179.80 | 3,941 |
| 2026-01-20 | ₹189.00 | ₹189.25 | ₹179.10 | ₹182.80 | 4,319 |
| 2026-01-19 | ₹190.25 | ₹202.50 | ₹190.25 | ₹193.10 | 2,352 |
| 2026-01-16 | ₹205.00 | ₹207.45 | ₹192.20 | ₹202.50 | 1,749 |
| 2026-01-14 | ₹190.00 | ₹205.00 | ₹190.00 | ₹200.35 | 7,573 |
| 2026-01-13 | ₹205.05 | ₹205.05 | ₹190.00 | ₹191.65 | 1,434 |
| 2026-01-12 | ₹195.00 | ₹211.00 | ₹195.00 | ₹201.00 | 3,768 |
| 2026-01-09 | ₹208.00 | ₹208.00 | ₹196.35 | ₹197.10 | 2,645 |
| 2026-01-08 | ₹213.00 | ₹213.00 | ₹203.00 | ₹209.90 | 1,128 |
| 2026-01-07 | ₹212.00 | ₹212.95 | ₹206.10 | ₹212.95 | 623 |
| 2026-01-06 | ₹215.95 | ₹215.95 | ₹208.10 | ₹212.00 | 1,028 |
| 2026-01-05 | ₹214.00 | ₹215.00 | ₹208.00 | ₹212.00 | 301 |
| 2026-01-02 | ₹218.10 | ₹218.10 | ₹205.10 | ₹212.70 | 714 |
| 2026-01-01 | ₹218.00 | ₹220.55 | ₹207.10 | ₹211.65 | 2,312 |
Ekansh Concepts Share Price Performance Analysis (Jan 2008 - May 2026)
EKANSH price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+6.50%
₹211.65 → ₹225.40
Year to Date
Price Volatility
12.65%
Low Volatility
Year to Date
Average Daily Volume
11,303
Year to Date Average
BSE Exchange
Ekansh Concepts Share Price History – Frequently Asked Questions
Common questions about EKANSH historical data and records. For live price, key ratios and fundamentals, see EKANSH share price.
What is the all-time high share price of Ekansh Concepts (EKANSH)?
The all-time high share price of Ekansh Concepts was ₹308.0 recorded on July 29, 2025 on the BSE exchange.
What is the all-time low share price of Ekansh Concepts (EKANSH)?
The all-time low share price of Ekansh Concepts was ₹5.65 recorded on April 29, 2009 on the BSE exchange.
How can I download EKANSH historical share price data?
You can download Ekansh Concepts 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 EKANSH shares?
The highest trading volume day for Ekansh Concepts was 1,397,621 shares traded on February 23, 2023 on the BSE exchange, with share price at ₹44.35.