Ekansh Concepts Ltd (EKAN)

EKAN
🏛️ インド →
250.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 60.00 60.00 56.30 57.16 0.0M
2023-12-28 56.21 63.00 56.21 60.30 0.0M
2023-12-27 59.00 59.00 58.10 58.50 0.0M
2023-12-26 61.99 61.99 57.00 58.99 0.0M
2023-12-22 57.00 62.20 57.00 58.98 0.0M
2023-12-21 55.90 59.00 55.90 57.11 0.0M
2023-12-20 58.30 60.00 58.00 59.82 0.0M
2023-12-19 58.75 62.60 54.61 61.29 0.0M
2023-12-18 60.00 63.23 58.54 60.50 0.2M
2023-12-15 59.25 60.84 58.55 59.33 0.0M
2023-12-14 59.60 68.00 57.41 61.02 0.0M
2023-12-13 60.00 60.00 57.50 59.60 0.0M
2023-12-12 61.70 61.70 56.80 58.55 0.0M
2023-12-11 62.85 62.85 57.03 59.94 0.0M
2023-12-08 60.90 60.90 56.40 56.76 0.0M
2023-12-07 59.62 60.99 57.10 58.03 0.1M
2023-12-06 59.50 61.90 59.50 60.54 0.0M
2023-12-05 62.99 62.99 59.11 60.17 0.0M
2023-12-04 66.10 66.10 61.50 62.53 0.0M
2023-12-01 66.89 66.89 63.00 63.19 0.0M
2023-11-30 66.90 66.90 62.15 62.41 0.0M
2023-11-29 67.10 73.00 62.30 65.76 0.0M
2023-11-28 59.69 68.02 56.55 65.89 0.0M
2023-11-24 56.70 56.70 54.24 56.69 0.0M
2023-11-23 56.70 56.70 56.70 56.70 0.0M
2023-11-22 56.70 56.70 55.50 56.70 0.0M
2023-11-21 59.00 59.00 55.50 56.87 0.0M
2023-11-20 55.76 57.90 54.55 55.39 0.0M
2023-11-17 57.00 61.24 54.50 55.93 0.0M
2023-11-16 58.50 58.50 56.00 58.50 0.0M
2023-11-15 60.00 60.00 58.40 58.50 0.0M
2023-11-13 59.00 60.00 57.00 59.88 0.0M
2023-11-12 58.59 61.20 55.65 55.70 0.0M
2023-11-10 61.20 61.20 56.00 58.59 0.0M
2023-11-09 57.22 58.00 55.11 57.24 0.0M
2023-11-08 59.80 60.97 56.91 60.53 0.0M
2023-11-07 61.24 61.24 56.16 61.02 0.0M
2023-11-06 56.03 58.90 56.02 58.88 0.0M
2023-11-03 57.00 59.00 57.00 58.95 0.0M
2023-11-02 57.70 59.00 55.08 57.62 0.0M
2023-11-01 59.75 62.53 57.70 57.85 0.0M
2023-10-31 59.00 59.75 59.00 59.75 0.0M
2023-10-30 64.69 64.69 58.00 59.98 0.0M
2023-10-27 62.75 62.75 57.43 61.50 0.0M
2023-10-26 66.90 66.90 56.80 62.61 0.0M
2023-10-25 59.43 64.18 53.10 58.86 0.0M
2023-10-23 67.00 67.00 59.00 59.70 0.0M
2023-10-20 67.00 67.00 59.29 62.00 0.0M
2023-10-19 60.01 63.00 60.01 61.50 0.0M
2023-10-18 68.00 68.00 61.71 63.90 0.0M
2023-10-17 66.44 66.44 61.63 62.55 0.0M
2023-10-16 60.89 64.00 60.70 62.44 0.0M
2023-10-13 58.98 60.90 57.00 59.44 0.1M
2023-10-12 59.00 59.00 55.68 59.00 0.0M
2023-10-11 59.98 59.98 55.00 57.00 0.0M
2023-10-10 60.08 60.10 55.31 58.55 0.0M
2023-10-09 53.70 60.00 53.70 58.62 0.1M
2023-10-06 58.00 59.99 54.14 58.80 0.0M
2023-10-05 59.99 59.99 53.26 54.98 0.0M
2023-10-04 59.69 59.69 55.00 56.22 0.0M
2023-10-03 59.55 59.55 56.22 57.60 0.0M
2023-09-29 58.99 59.95 54.56 58.99 0.0M
2023-09-28 61.99 61.99 53.00 57.56 0.0M
2023-09-27 63.00 63.00 54.00 56.28 0.0M
2023-09-26 61.00 61.00 55.10 58.09 0.5M
2023-09-25 64.50 64.50 59.00 59.07 0.0M
2023-09-22 62.51 62.51 57.50 59.39 0.0M
2023-09-21 63.25 63.25 59.21 59.81 0.0M
2023-09-20 62.50 66.45 61.99 62.66 0.5M
2023-09-18 61.20 63.00 60.00 60.41 0.0M
2023-09-15 59.45 60.99 58.10 60.41 0.0M
2023-09-14 61.00 61.00 57.80 59.41 0.0M
2023-09-13 61.00 61.00 56.99 59.00 0.0M
2023-09-12 60.40 62.88 60.40 60.50 0.0M
2023-09-11 65.00 65.00 59.01 60.40 0.0M
2023-09-08 62.75 65.00 59.99 63.00 0.0M
2023-09-07 66.00 66.00 61.10 62.99 0.0M
2023-09-06 61.50 63.00 59.75 62.58 0.0M
2023-09-05 63.00 63.00 61.50 61.50 0.0M
2023-09-04 66.00 66.00 59.00 61.00 0.0M
2023-09-01 68.96 68.96 62.00 63.00 0.0M
2023-08-31 63.90 63.90 62.50 62.67 0.0M
2023-08-30 62.00 64.00 56.10 61.62 0.0M
2023-08-29 69.99 69.99 61.80 62.48 0.0M
2023-08-28 66.00 66.00 64.90 65.19 0.0M
2023-08-25 65.45 68.16 64.50 66.00 0.0M
2023-08-24 72.41 72.41 67.55 68.20 0.0M
2023-08-23 69.00 69.00 67.55 67.55 0.0M
2023-08-22 70.23 70.23 66.78 68.00 0.0M
2023-08-21 71.40 71.40 64.00 66.83 0.0M
2023-08-18 74.99 74.99 68.00 71.00 0.0M
2023-08-17 75.89 75.89 70.13 70.56 0.0M
2023-08-16 75.99 75.99 70.00 72.93 0.0M
2023-08-14 66.00 76.50 59.00 72.41 0.0M
2023-08-11 73.00 74.00 70.00 71.50 0.0M
2023-08-10 71.01 74.64 71.01 72.06 0.0M
2023-08-09 72.20 74.68 71.65 71.99 0.0M
2023-08-08 75.99 75.99 71.01 74.06 0.0M
2023-08-07 70.60 76.19 70.60 75.00 0.0M
2023-08-04 74.50 74.50 72.00 72.02 0.0M
2023-08-03 75.48 75.48 70.01 74.44 0.0M
2023-08-02 72.02 74.58 71.80 73.94 0.0M
2023-08-01 70.11 73.60 70.11 72.11 0.0M
2023-07-31 71.08 75.00 71.08 72.97 0.0M
2023-07-28 77.80 77.80 70.00 72.10 0.0M
2023-07-27 75.00 75.00 72.00 73.20 0.0M
2023-07-26 72.50 75.98 72.25 72.46 0.0M
2023-07-25 79.00 79.00 72.00 72.57 0.0M
2023-07-24 73.59 77.40 72.00 73.23 0.0M
2023-07-21 79.24 79.24 74.77 75.09 0.0M
2023-07-20 79.49 79.49 70.13 76.85 0.0M
2023-07-19 77.00 80.00 74.50 75.03 0.0M
2023-07-18 77.00 77.00 76.00 77.00 0.0M
2023-07-17 77.50 78.95 77.00 77.02 0.0M
2023-07-14 76.00 79.00 72.01 77.74 0.0M
2023-07-13 77.99 79.90 73.06 76.19 0.0M
2023-07-12 82.90 82.90 76.50 77.99 0.0M
2023-07-11 82.25 82.25 78.90 78.90 0.0M
2023-07-10 83.99 83.99 77.96 80.47 0.0M
2023-07-07 84.14 84.15 77.00 77.95 0.0M
2023-07-06 85.85 85.85 77.35 80.20 0.0M
2023-07-05 80.00 81.35 78.00 80.02 0.0M
2023-07-04 80.00 81.00 75.00 79.66 0.0M
2023-07-03 80.95 85.97 76.70 77.05 0.0M
2023-06-30 86.59 86.59 79.00 80.22 0.0M
2023-06-28 83.00 85.30 81.52 84.89 0.0M
2023-06-27 80.00 82.90 80.00 82.29 0.0M
2023-06-26 81.50 82.68 80.00 80.76 0.0M
2023-06-23 82.00 82.99 80.31 81.82 0.0M
2023-06-22 81.75 88.59 81.60 82.06 0.0M
2023-06-21 87.68 87.68 80.00 84.05 0.0M
2023-06-20 86.45 88.98 83.55 85.25 0.0M
2023-06-19 90.00 90.00 85.26 87.72 0.0M
2023-06-16 88.00 89.00 84.80 86.98 0.0M
2023-06-15 85.37 87.50 85.00 85.21 0.0M
2023-06-14 84.32 87.50 84.32 85.37 0.0M
2023-06-13 87.10 87.45 85.00 86.97 0.0M
2023-06-12 85.89 87.70 84.51 87.44 0.0M
2023-06-09 91.00 91.00 84.45 85.36 0.1M
2023-06-08 93.38 93.38 86.65 87.10 0.1M
2023-06-07 90.00 95.00 87.11 89.54 0.0M
2023-06-06 82.95 89.98 79.08 88.08 0.0M
2023-06-05 78.66 84.90 78.66 81.80 0.0M
2023-06-02 79.99 82.99 79.07 80.00 0.0M
2023-06-01 76.84 80.17 76.01 79.99 0.0M
2023-05-31 75.00 78.42 75.00 75.16 0.0M
2023-05-30 76.84 77.00 74.57 76.00 0.0M
2023-05-29 74.00 77.85 73.65 76.84 0.0M
2023-05-26 68.80 77.00 68.80 73.70 0.0M
2023-05-25 67.01 72.25 67.01 70.00 0.0M
2023-05-24 68.30 70.98 68.20 68.36 0.0M
2023-05-23 69.50 69.90 68.01 69.68 0.0M
2023-05-22 68.80 72.49 66.12 69.50 0.1M
2023-05-19 68.01 69.99 67.80 68.80 0.0M
2023-05-18 67.71 72.50 67.67 68.01 0.1M
2023-05-17 69.00 70.10 67.50 67.50 0.0M
2023-05-16 63.20 73.30 63.20 69.99 0.0M
2023-05-15 75.50 75.50 67.11 69.01 0.0M
2023-05-12 71.00 72.00 65.95 68.65 0.0M
2023-05-11 71.40 72.45 70.00 70.60 0.0M
2023-05-10 72.90 73.00 70.25 72.77 0.0M
2023-05-09 70.85 73.80 70.85 73.25 0.0M
2023-05-08 75.97 75.97 70.07 73.81 0.0M
2023-05-05 74.45 76.19 71.99 72.07 0.0M
2023-05-04 75.70 75.70 72.25 72.96 0.0M
2023-05-03 75.80 75.85 70.40 72.40 0.0M
2023-05-02 73.05 75.50 71.25 73.99 0.0M
2023-04-28 75.00 75.90 73.02 73.73 0.0M
2023-04-27 77.96 77.96 73.00 75.00 0.0M
2023-04-26 78.80 78.80 73.00 73.41 0.0M
2023-04-25 75.95 75.95 72.10 74.00 0.0M
2023-04-24 76.74 76.74 74.00 74.10 0.0M
2023-04-21 73.17 77.00 71.51 75.65 0.0M
2023-04-20 75.00 75.00 72.51 73.17 0.0M
2023-04-19 73.89 74.40 70.03 74.00 0.0M
2023-04-18 73.89 74.75 70.50 71.94 0.0M
2023-04-17 74.80 74.80 71.01 71.87 0.0M
2023-04-13 71.00 73.45 70.00 71.57 0.0M
2023-04-12 67.00 74.00 67.00 72.04 0.0M
2023-04-11 67.71 71.40 67.71 70.14 0.0M
2023-04-10 72.43 72.43 67.51 68.05 0.2M
2023-04-06 70.79 70.79 67.35 69.90 0.1M
2023-04-05 70.90 72.50 68.10 68.86 0.0M
2023-04-03 69.49 69.59 67.07 69.59 0.0M
2023-03-31 63.00 66.28 63.00 66.28 0.0M
2023-03-29 66.78 66.78 61.05 63.13 0.0M
2023-03-28 68.80 68.80 63.48 64.00 0.3M
2023-03-27 67.52 68.90 66.21 66.82 0.0M
2023-03-24 69.95 69.95 65.30 67.52 0.1M
2023-03-23 70.90 70.90 68.31 68.57 0.0M
2023-03-22 68.00 69.00 66.02 68.83 0.0M
2023-03-21 62.26 68.00 62.26 65.96 0.0M
2023-03-20 68.00 68.00 63.10 65.39 0.0M
2023-03-17 62.71 65.84 62.71 65.17 0.0M
2023-03-16 62.95 63.49 60.13 62.71 0.0M
2023-03-15 59.95 61.42 56.00 60.61 0.0M
2023-03-14 58.50 59.99 56.51 58.50 0.0M
2023-03-13 55.99 59.98 55.99 57.49 0.0M
2023-03-10 53.16 57.60 53.16 57.13 0.0M
2023-03-09 57.45 57.45 52.58 55.52 0.0M
2023-03-08 58.59 58.59 54.12 55.10 0.0M
2023-03-06 62.00 62.00 56.23 56.79 0.0M
2023-03-03 58.99 59.32 53.70 59.18 0.0M
2023-03-02 52.53 56.50 52.53 56.50 0.1M
2023-03-01 53.81 53.81 50.10 53.81 0.4M
2023-02-28 51.25 51.25 51.25 51.25 0.0M
2023-02-27 48.85 48.85 48.85 48.85 0.0M
2023-02-24 46.55 46.55 46.55 46.55 0.0M
2023-02-23 40.15 44.35 40.15 44.35 1.4M
2023-02-22 42.25 42.25 42.25 42.25 0.0M
2023-02-21 44.45 44.45 44.45 44.45 0.0M
2023-02-20 47.00 47.10 46.75 46.75 0.0M
2023-02-17 49.20 49.20 49.20 49.20 0.0M
2023-02-16 51.75 51.75 51.75 51.75 0.0M
2023-02-15 54.45 54.45 54.45 54.45 0.0M
2023-02-14 57.30 57.30 57.30 57.30 0.0M
2023-02-13 63.45 66.50 60.30 60.30 0.0M
2023-02-10 59.80 63.45 59.80 63.45 0.0M
2023-02-09 61.80 64.00 59.50 60.45 0.0M
2023-02-08 62.50 65.00 61.80 62.10 0.0M
2023-02-07 66.00 66.00 62.15 62.20 0.0M
2023-02-06 63.05 65.10 62.35 63.15 0.0M
2023-02-03 67.40 67.40 63.35 65.05 0.0M
2023-02-02 67.10 67.10 61.80 64.90 0.0M
2023-02-01 65.00 68.90 63.00 64.00 0.0M
2023-01-31 67.05 67.05 64.20 65.90 0.0M
2023-01-30 67.45 68.40 64.00 64.50 0.0M
2023-01-27 68.00 69.85 65.50 66.15 0.0M
2023-01-25 68.40 70.00 67.15 67.35 0.0M
2023-01-24 70.10 71.85 66.70 70.60 0.0M
2023-01-23 67.55 69.00 65.70 68.80 0.0M
2023-01-20 71.90 71.90 66.65 67.55 0.0M
2023-01-19 66.15 70.75 65.10 69.75 0.0M
2023-01-18 64.15 67.85 64.00 67.85 0.0M
2023-01-17 62.75 67.85 62.75 65.70 0.1M
2023-01-16 66.05 66.05 66.05 66.05 0.0M
2023-01-13 69.50 69.50 69.50 69.50 0.0M
2023-01-12 73.20 73.20 73.15 73.15 0.0M
2023-01-11 84.45 84.45 76.45 76.95 0.1M
2023-01-10 80.45 80.45 77.00 80.45 0.0M
2023-01-09 76.65 76.65 75.90 76.65 0.0M
2023-01-06 72.50 73.00 70.05 73.00 0.0M
2023-01-05 67.80 70.30 67.80 69.55 0.0M
2023-01-04 71.00 71.90 66.05 67.80 0.0M
2023-01-03 67.00 68.50 67.00 68.50 0.0M
2023-01-02 64.00 67.90 62.65 65.25 0.0M