Ekansh Concepts Ltd (EKAN)

EKAN
🏛️ 인도 →
250.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 64.95 66.85 63.30 65.05 0.0M
2022-12-29 67.00 67.00 62.60 64.95 0.0M
2022-12-28 65.20 70.50 64.10 64.25 0.0M
2022-12-27 67.85 67.85 62.60 67.45 0.0M
2022-12-26 63.25 64.65 63.25 64.65 0.0M
2022-12-23 61.40 62.00 56.00 61.60 0.0M
2022-12-22 57.95 57.95 50.05 56.40 0.0M
2022-12-21 54.80 54.80 50.05 54.00 0.0M
2022-12-20 47.45 49.85 47.20 49.85 0.0M
2022-12-19 46.35 47.40 44.55 45.35 0.3M
2022-12-16 48.40 48.50 45.30 45.45 0.0M
2022-12-15 48.95 49.00 46.50 48.45 0.0M
2022-12-14 49.50 50.45 46.55 47.95 0.0M
2022-12-13 50.00 50.00 47.00 48.25 0.2M
2022-12-12 51.80 51.80 46.10 49.60 0.1M
2022-12-09 50.70 50.70 47.20 47.50 0.0M
2022-12-08 50.75 50.75 48.15 48.30 0.0M
2022-12-07 48.05 52.90 46.50 47.90 0.0M
2022-12-06 49.95 50.00 46.75 48.25 0.0M
2022-12-05 47.15 48.80 46.50 48.30 0.0M
2022-12-02 46.20 47.00 46.20 46.90 0.0M
2022-12-01 47.15 47.15 46.00 46.00 0.0M
2022-11-30 47.00 47.00 45.40 45.65 0.0M
2022-11-29 47.80 47.80 45.05 47.00 0.0M
2022-11-28 45.45 48.55 44.15 46.05 0.0M
2022-11-25 47.50 47.50 46.25 46.35 0.0M
2022-11-24 46.10 49.50 46.10 47.00 0.0M
2022-11-23 44.50 48.60 44.50 47.25 0.0M
2022-11-22 45.30 49.00 45.30 46.60 0.0M
2022-11-21 46.10 47.00 45.00 46.95 0.0M
2022-11-18 44.90 44.95 43.45 44.80 0.0M
2022-11-17 43.05 45.10 42.95 43.25 0.0M
2022-11-16 49.15 49.15 45.10 45.20 0.0M
2022-11-15 48.60 48.60 46.00 47.45 0.0M
2022-11-14 49.50 49.50 44.80 46.45 0.0M
2022-11-11 47.05 47.15 47.05 47.15 0.0M
2022-11-10 44.95 44.95 44.95 44.95 0.0M
2022-11-09 42.60 42.85 39.30 42.85 0.1M
2022-11-07 45.05 45.05 40.85 40.85 0.5M
2022-11-04 40.50 42.95 40.50 42.95 0.0M
2022-11-03 39.60 43.65 39.60 41.25 0.0M
2022-11-02 41.60 41.70 41.60 41.60 0.0M
2022-11-01 47.95 47.95 43.75 43.75 0.0M
2022-10-31 48.75 48.75 44.50 46.05 0.0M
2022-10-28 46.45 46.45 44.55 46.45 0.0M
2022-10-27 40.35 44.25 40.35 44.25 0.0M
2022-10-25 40.15 42.15 38.15 42.15 0.0M
2022-10-24 40.15 40.15 40.15 40.15 0.0M
2022-10-21 46.65 46.65 42.25 42.25 0.0M
2022-10-20 44.45 44.45 44.45 44.45 0.0M
2022-10-19 38.55 42.35 38.55 42.35 0.0M
2022-10-18 36.60 38.60 35.45 38.50 0.0M
2022-10-17 36.50 37.95 34.05 35.25 0.1M
2022-10-14 33.25 36.25 33.25 35.30 0.1M
2022-10-13 33.15 36.00 32.75 34.10 0.2M
2022-10-12 31.30 34.35 31.30 33.15 0.1M
2022-10-11 33.65 34.50 30.40 32.35 0.2M
2022-10-10 36.35 36.35 32.90 33.60 0.2M
2022-10-07 34.40 37.50 32.10 36.55 0.2M
2022-10-06 42.40 42.40 35.10 35.10 0.2M
2022-10-04 34.90 39.30 28.55 38.95 0.2M
2022-10-03 31.20 34.90 27.55 32.75 0.2M
2022-09-30 26.50 31.30 25.15 30.90 0.0M
2022-09-29 27.55 27.55 25.75 27.00 0.0M
2022-09-28 29.70 29.70 22.70 27.00 0.0M
2022-09-27 26.80 26.80 23.50 25.10 0.0M
2022-09-26 25.00 25.40 21.80 25.40 0.0M
2022-09-23 26.85 26.85 25.10 25.20 0.0M
2022-09-22 27.00 27.00 24.25 26.00 0.0M
2022-09-21 27.10 27.10 25.55 26.80 0.0M
2022-09-20 27.20 27.20 26.70 27.10 0.0M
2022-09-19 28.35 28.35 25.70 26.25 0.0M
2022-09-16 28.35 28.40 27.00 28.35 0.0M
2022-09-15 30.35 30.35 26.15 28.35 0.0M
2022-09-14 26.00 28.00 25.10 27.80 0.0M
2022-09-13 27.90 28.40 26.25 26.30 0.0M
2022-09-12 28.00 28.20 26.55 27.90 0.0M
2022-09-09 26.70 28.50 25.85 27.75 0.0M
2022-09-08 29.20 29.20 27.25 27.25 0.0M
2022-09-07 27.00 27.90 26.25 27.90 0.0M
2022-09-06 28.45 28.60 26.00 26.90 0.0M
2022-09-05 29.10 29.10 26.75 27.85 0.0M
2022-09-02 26.65 29.20 26.65 28.55 0.0M
2022-09-01 27.85 27.90 27.15 27.15 0.0M
2022-08-30 26.05 28.85 26.05 27.85 0.0M
2022-08-29 28.80 29.50 26.05 27.90 0.0M
2022-08-26 26.05 27.50 25.95 27.15 0.0M
2022-08-25 27.20 27.20 25.70 26.85 0.0M
2022-08-24 27.25 30.20 25.80 27.00 0.0M
2022-08-23 27.20 27.25 25.60 26.20 0.0M
2022-08-22 25.75 27.40 25.65 25.85 0.0M
2022-08-19 26.65 27.80 25.25 27.40 0.0M
2022-08-18 26.00 27.85 25.10 27.70 0.0M
2022-08-17 26.90 27.90 25.50 27.00 0.0M
2022-08-16 27.00 27.30 25.25 25.85 0.0M
2022-08-12 27.05 29.00 27.05 28.85 0.0M
2022-08-11 30.95 30.95 25.10 27.05 0.0M
2022-08-10 27.40 29.70 26.25 27.60 0.0M
2022-08-08 23.00 28.70 23.00 25.05 0.0M
2022-08-05 23.70 28.45 23.70 27.60 0.0M
2022-08-04 27.45 27.75 26.15 26.45 0.0M
2022-08-03 25.65 27.70 25.65 27.40 0.0M
2022-08-02 24.55 26.95 24.55 25.70 0.0M
2022-08-01 24.80 25.90 23.60 24.40 0.0M
2022-07-29 25.70 25.70 24.55 24.80 0.0M
2022-07-28 28.00 28.00 25.50 25.70 0.0M
2022-07-27 25.55 26.90 23.75 26.25 0.0M
2022-07-26 28.80 28.80 22.50 25.55 0.0M
2022-07-25 27.00 27.00 25.90 26.30 0.0M
2022-07-22 23.10 27.40 23.10 26.45 0.0M
2022-07-21 25.00 26.80 24.70 26.25 0.0M
2022-07-20 24.50 24.50 24.50 24.50 0.0M
2022-07-19 25.80 25.80 24.45 24.45 0.0M
2022-07-18 27.50 27.50 24.80 24.85 0.0M
2022-07-15 26.65 26.65 24.60 25.45 0.0M
2022-07-14 25.85 27.60 23.95 26.85 0.0M
2022-07-13 25.00 27.00 23.65 25.80 0.0M
2022-07-12 23.65 25.10 23.65 25.05 0.0M
2022-07-11 25.10 25.10 23.55 23.55 0.0M
2022-07-08 25.45 25.45 23.10 24.00 0.0M
2022-07-07 25.00 25.00 25.00 25.00 0.0M
2022-07-06 25.45 25.45 23.55 24.50 0.0M
2022-07-05 23.50 25.45 23.50 25.45 0.0M
2022-07-04 23.70 24.65 23.70 24.60 0.0M
2022-07-01 23.50 25.00 22.85 23.70 0.0M
2022-06-30 23.75 24.75 23.75 23.95 0.0M
2022-06-29 24.65 27.50 21.10 23.40 0.0M
2022-06-28 25.20 25.20 25.20 25.20 0.0M
2022-06-27 25.00 25.00 23.30 24.40 0.0M
2022-06-24 26.45 26.45 25.00 25.00 0.0M
2022-06-22 23.00 25.00 23.00 25.00 0.0M
2022-06-21 25.35 25.35 23.20 23.50 0.0M
2022-06-20 22.30 23.50 22.30 23.25 0.0M
2022-06-17 24.95 25.95 24.15 24.30 0.0M
2022-06-16 29.20 29.20 24.15 24.95 0.1M
2022-06-15 25.00 26.35 24.50 25.25 0.1M
2022-06-14 26.95 26.95 24.00 25.85 0.0M
2022-06-13 25.05 26.45 23.70 24.75 0.1M
2022-06-10 26.00 26.60 24.00 26.20 0.0M
2022-06-09 25.10 29.65 25.10 26.00 0.0M
2022-06-08 28.30 28.30 25.10 25.25 0.0M
2022-06-07 26.40 29.95 24.80 26.05 0.0M
2022-06-06 27.30 27.30 25.55 26.40 0.0M
2022-06-03 22.20 24.90 22.20 24.85 0.0M
2022-06-02 25.50 25.50 22.35 22.65 0.0M
2022-06-01 26.95 26.95 23.35 24.80 0.0M
2022-05-31 24.00 24.70 23.75 24.50 0.0M
2022-05-30 25.95 25.95 23.70 24.10 0.0M
2022-05-27 20.35 23.65 20.35 23.60 0.0M
2022-05-26 23.40 23.40 22.05 22.15 0.0M
2022-05-25 24.20 25.40 21.65 23.40 0.0M
2022-05-24 24.40 25.15 24.00 24.05 0.0M
2022-05-23 26.50 26.50 24.00 24.90 0.0M
2022-05-20 27.85 27.85 23.80 24.40 0.2M
2022-05-19 24.20 25.85 24.20 25.65 0.0M
2022-05-18 26.90 26.90 25.50 26.00 0.0M
2022-05-17 25.20 27.00 25.20 26.80 0.0M
2022-05-16 25.00 26.85 25.00 25.70 0.0M
2022-05-13 26.35 26.60 24.45 26.60 0.0M
2022-05-12 26.40 26.80 24.25 24.25 0.0M
2022-05-11 25.80 27.40 23.70 26.40 0.0M
2022-05-10 27.30 28.45 26.05 26.30 0.0M
2022-05-09 26.30 28.95 26.05 27.30 0.0M
2022-05-06 27.85 28.00 26.20 27.75 0.0M
2022-05-05 28.20 28.20 26.10 27.00 0.0M
2022-05-04 26.90 29.65 26.10 26.15 0.0M
2022-05-02 26.80 28.75 26.80 28.65 0.0M
2022-04-29 30.90 30.90 27.50 28.75 0.0M
2022-04-28 28.00 30.70 26.75 29.00 0.0M
2022-04-27 29.50 29.50 26.05 28.00 0.0M
2022-04-26 29.00 29.00 27.00 28.70 0.0M
2022-04-25 27.00 29.85 25.75 27.05 0.0M
2022-04-22 31.50 31.50 27.25 28.50 0.0M
2022-04-21 28.45 29.80 28.45 28.90 0.0M
2022-04-20 28.15 29.95 27.55 29.70 0.0M
2022-04-19 30.00 30.65 28.40 29.55 0.0M
2022-04-18 31.60 31.60 28.45 30.05 0.0M
2022-04-13 28.60 30.00 28.15 29.55 0.0M
2022-04-12 29.40 29.40 27.50 27.90 0.0M
2022-04-11 27.45 29.30 27.30 28.55 0.0M
2022-04-08 29.60 29.60 25.10 27.45 0.0M
2022-04-07 27.60 28.95 26.70 27.15 0.0M
2022-04-06 27.10 27.75 26.20 27.75 0.0M
2022-04-05 26.55 27.70 25.60 27.15 0.0M
2022-04-04 26.40 26.40 25.00 26.40 0.0M
2022-04-01 26.40 26.40 25.15 25.55 0.0M
2022-03-31 24.90 26.40 24.90 25.15 0.0M
2022-03-30 27.00 27.00 25.45 25.90 0.0M
2022-03-29 26.25 27.90 26.05 26.75 0.0M
2022-03-28 28.75 28.75 27.15 27.15 0.0M
2022-03-25 28.50 28.90 27.15 27.90 0.0M
2022-03-24 28.50 30.25 27.60 28.50 0.0M
2022-03-23 30.85 30.85 28.15 28.85 0.0M
2022-03-22 30.00 31.55 28.70 29.40 0.0M
2022-03-21 28.10 30.05 28.10 30.05 0.0M
2022-03-17 29.75 31.20 28.35 28.65 0.0M
2022-03-16 29.75 29.75 29.75 29.75 0.0M
2022-03-15 27.50 29.75 27.10 29.75 0.0M
2022-03-14 28.60 28.65 27.00 28.35 0.0M
2022-03-11 29.15 29.15 27.10 27.30 0.0M
2022-03-10 30.00 30.70 27.85 27.95 0.0M
2022-03-09 29.90 29.90 28.25 29.30 0.0M
2022-03-08 27.80 29.75 27.50 29.05 0.0M
2022-03-07 30.75 30.75 28.40 28.50 0.0M
2022-03-04 30.30 31.50 29.85 29.85 0.0M
2022-03-03 31.35 31.40 31.05 31.40 0.0M
2022-03-02 28.60 30.00 28.60 29.95 0.0M
2022-02-28 28.60 28.60 26.50 28.60 0.0M
2022-02-25 26.60 27.45 26.60 27.25 0.0M
2022-02-24 28.30 28.30 26.60 26.60 0.0M
2022-02-23 27.60 28.80 26.60 28.00 0.0M
2022-02-22 27.45 27.45 27.45 27.45 0.0M
2022-02-21 29.40 30.25 28.60 28.85 0.0M
2022-02-18 29.25 30.90 29.25 29.80 0.0M
2022-02-17 29.40 32.10 29.40 30.45 0.0M
2022-02-16 30.80 30.80 28.55 30.60 0.0M
2022-02-15 29.35 31.75 29.35 29.80 0.0M
2022-02-14 31.90 32.80 30.35 30.85 0.0M
2022-02-11 31.00 33.55 31.00 31.90 0.0M
2022-02-10 32.50 32.60 31.20 32.55 0.0M
2022-02-09 32.40 33.20 31.70 32.70 0.0M
2022-02-08 33.45 33.50 31.55 31.65 0.0M
2022-02-07 35.90 35.90 33.00 33.10 0.0M
2022-02-04 34.75 36.00 33.35 34.45 0.0M
2022-02-03 34.60 34.75 33.10 34.65 0.0M
2022-02-02 30.35 33.25 30.30 33.10 0.0M
2022-02-01 32.90 33.95 31.75 31.80 0.0M
2022-01-31 35.00 37.70 32.90 33.40 0.0M
2022-01-28 36.65 36.95 34.85 35.85 0.0M
2022-01-27 37.00 37.00 34.00 34.35 0.0M
2022-01-25 38.85 39.80 35.50 37.65 0.0M
2022-01-24 43.65 43.65 38.75 38.85 0.0M
2022-01-21 47.80 47.80 41.00 43.05 0.1M
2022-01-20 40.10 45.00 40.10 42.15 0.2M
2022-01-19 33.00 37.50 30.50 37.50 0.1M
2022-01-18 28.65 32.00 28.50 31.25 0.0M
2022-01-17 29.75 30.00 28.70 29.55 0.0M
2022-01-14 32.00 32.00 28.35 29.75 0.0M
2022-01-13 28.40 31.65 26.40 30.90 0.1M
2022-01-12 26.70 27.90 26.00 27.05 0.0M
2022-01-11 28.25 28.25 26.10 27.05 0.0M
2022-01-10 29.45 29.45 27.00 28.25 0.0M
2022-01-07 31.80 31.80 26.50 27.20 0.0M
2022-01-06 27.00 29.00 27.00 27.75 0.0M
2022-01-05 30.50 30.50 27.60 28.15 0.0M
2022-01-04 31.00 31.00 26.35 28.95 0.0M
2022-01-03 31.60 32.40 26.15 29.65 0.1M