Ekansh Concepts (EKAN)

EKAN
🏛️ India →
256.45
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:20 267.95 267.95 267.95 267.95 0.0K
09:35 263.00 263.00 263.00 263.00 0.0K
09:40 263.00 263.00 263.00 263.00 0.0K
09:45 267.40 267.40 267.40 267.40 0.0K
09:55 267.40 267.40 267.40 267.40 0.1K
10:15 263.50 263.50 263.50 263.50 0.0K
11:20 267.25 267.25 267.25 267.25 0.0K
11:30 265.00 265.00 265.00 265.00 75.0K
11:35 267.25 267.25 267.25 267.25 0.0K
12:45 266.90 266.90 266.90 266.90 0.0K
13:00 266.90 266.90 266.90 266.90 0.1K
13:15 266.90 266.90 266.90 266.90 0.0K
14:00 263.00 265.60 263.00 265.60 0.2K
14:05 260.00 260.00 260.00 260.00 0.3K
14:50 260.00 260.00 260.00 260.00 0.0K
15:00 255.00 255.00 255.00 255.00 0.1K
15:05 259.40 259.40 259.40 259.40 0.0K
15:10 255.00 258.00 255.00 258.00 145.0K
15:20 252.00 259.40 252.00 259.40 0.0K
15:25 259.40 259.40 256.45 256.45 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 267.95 267.95 252.00 256.45 0.2M
2025-09-25 260.20 269.20 260.20 265.00 0.3M
2025-09-24 264.15 272.00 262.30 268.80 0.0M
2025-09-23 267.00 267.00 260.20 264.00 0.0M
2025-09-22 271.50 271.50 260.10 263.75 0.0M
2025-09-19 271.80 272.00 264.00 268.90 0.0M
2025-09-18 272.00 272.00 261.80 265.50 0.0M
2025-09-17 270.00 272.00 261.55 268.00 0.3M
2025-09-16 273.00 273.50 260.00 269.95 0.4M
2025-09-15 266.50 273.85 266.50 268.10 0.1M
2025-09-12 267.90 267.90 261.00 266.50 0.0M
2025-09-11 270.00 270.00 256.05 268.90 0.7M
2025-09-10 268.00 275.00 256.00 262.30 0.0M
2025-09-09 269.00 275.00 261.00 268.00 0.0M
2025-09-08 264.00 274.00 264.00 269.00 0.0M
2025-09-05 262.65 272.00 262.65 269.00 0.0M
2025-09-04 271.95 271.95 262.50 268.00 0.0M
2025-09-03 272.00 272.00 266.10 267.55 0.0M
2025-09-02 276.40 276.40 271.50 271.50 0.0M
2025-09-01 270.00 277.00 266.60 277.00 0.0M
2025-08-29 266.35 272.00 266.35 272.00 0.0M
2025-08-28 274.35 274.35 271.75 271.75 0.0M
2025-08-26 269.25 269.25 269.00 269.00 0.0M
2025-08-25 273.00 273.60 264.00 264.00 0.0M
2025-08-22 257.75 268.25 257.75 268.25 0.0M
2025-08-21 258.35 263.00 258.35 263.00 0.0M
2025-08-20 263.60 263.60 263.60 263.60 0.0M
2025-08-19 268.95 268.95 268.95 268.95 0.0M
2025-08-18 274.40 274.40 274.40 274.40 0.0M
2025-08-14 284.55 284.55 280.00 280.00 0.0M
2025-08-13 284.55 284.55 284.00 284.55 0.0M
2025-08-12 279.00 279.00 278.00 279.00 0.0M
2025-08-11 273.55 273.55 273.55 273.55 0.0M
2025-08-08 257.70 268.20 257.70 268.20 0.0M
2025-08-07 262.95 262.95 262.95 262.95 0.0M
2025-08-06 268.30 268.30 268.30 268.30 0.0M
2025-08-05 273.75 273.75 273.75 273.75 0.0M
2025-08-04 279.30 279.30 279.30 279.30 0.0M
2025-08-01 284.95 284.95 284.95 284.95 0.0M
2025-07-31 290.75 290.75 290.75 290.75 0.0M
2025-07-30 296.65 296.65 296.65 296.65 0.0M
2025-07-29 296.45 308.00 278.85 302.70 0.0M
2025-07-28 294.00 295.25 284.10 293.50 0.0M
2025-07-25 280.00 281.30 276.00 281.20 0.0M
2025-07-24 267.90 267.95 267.90 267.95 0.0M
2025-07-23 255.00 255.20 255.00 255.20 0.0M
2025-07-22 243.00 243.05 232.55 243.05 0.0M
2025-07-21 234.90 234.90 216.10 231.50 0.0M
2025-07-18 224.70 224.70 224.00 224.70 0.0M
2025-07-17 216.25 220.30 216.15 220.30 0.0M
2025-07-16 215.15 217.00 215.15 216.00 0.0M
2025-07-15 214.90 215.15 212.95 215.15 0.0M
2025-07-14 219.00 219.00 216.80 216.85 0.0M
2025-07-11 225.00 225.00 221.00 221.20 0.0M
2025-07-10 225.00 227.95 225.00 225.00 0.0M
2025-07-09 228.45 228.45 227.80 228.45 0.0M
2025-07-08 228.00 231.90 224.00 224.00 0.0M
2025-07-07 229.10 232.00 228.00 228.00 0.0M
2025-07-04 225.40 229.00 225.40 228.00 0.0M
2025-07-03 232.00 232.00 230.00 230.00 0.0M
2025-07-02 231.80 232.00 230.00 230.00 0.0M
2025-07-01 227.15 232.00 227.15 231.80 0.0M
2025-06-30 227.25 231.50 227.25 231.25 0.0M
2025-06-27 227.00 231.50 227.00 231.50 0.0M
2025-06-26 231.30 231.30 227.00 227.00 0.0M
2025-06-25 234.90 234.90 225.90 226.80 0.0M
2025-06-24 234.00 234.00 229.00 230.50 0.0M
2025-06-23 230.00 233.50 229.00 233.10 0.0M
2025-06-20 236.40 236.40 232.10 232.10 0.0M
2025-06-19 236.60 239.00 236.60 236.60 0.0M
2025-06-18 244.00 244.00 235.10 239.00 0.0M
2025-06-17 239.25 239.25 239.25 239.25 0.0M
2025-06-16 234.60 234.60 234.50 234.60 0.0M
2025-06-13 239.25 248.95 239.25 239.25 0.0M
2025-06-12 244.10 244.10 244.10 244.10 0.0M
2025-06-11 249.05 249.05 249.05 249.05 0.0M
2025-06-10 242.30 254.30 242.30 254.10 0.0M
2025-06-09 242.20 242.20 237.00 242.20 0.0M
2025-06-06 227.80 230.70 215.95 230.70 0.0M
2025-06-05 217.00 220.80 210.00 219.75 0.0M
2025-06-04 205.25 213.90 205.25 210.50 0.0M
2025-06-03 188.15 205.00 188.15 205.00 0.0M
2025-06-02 194.05 199.35 193.30 196.25 0.0M
2025-05-30 204.10 209.95 203.45 203.45 0.0M
2025-05-29 224.70 227.30 206.55 214.15 0.1M
2025-05-28 214.90 216.50 211.40 216.50 0.0M
2025-05-27 205.95 206.20 192.00 206.20 0.1M
2025-05-26 196.40 196.40 196.40 196.40 0.0M
2025-05-23 187.05 187.05 187.05 187.05 0.0M
2025-05-22 158.00 170.05 156.00 170.05 0.0M
2025-05-21 151.00 156.90 147.00 154.60 0.0M
2025-05-20 144.00 145.85 138.60 143.00 0.0M
2025-05-19 138.50 145.00 138.50 143.20 0.0M
2025-05-16 139.65 141.00 136.55 139.30 0.0M
2025-05-15 137.95 140.00 135.05 139.65 0.0M
2025-05-14 137.10 140.00 136.00 137.95 0.0M
2025-05-13 138.00 138.00 133.30 137.00 0.0M
2025-05-12 136.05 140.00 133.00 137.25 0.0M
2025-05-09 130.95 137.90 130.95 134.95 0.0M
2025-05-08 136.00 137.00 134.00 135.25 0.0M
2025-05-07 134.70 136.05 131.00 135.35 0.0M
2025-05-06 139.95 139.95 132.10 134.05 0.0M
2025-05-05 136.60 139.00 133.00 138.55 0.0M
2025-05-02 131.05 140.00 126.70 136.60 0.0M
2025-04-30 131.05 134.25 126.80 131.00 0.0M
2025-04-29 138.60 139.00 123.20 130.55 0.0M
2025-04-28 136.00 140.00 133.00 136.60 0.0M
2025-04-25 138.95 140.00 133.50 135.95 0.0M
2025-04-24 140.00 140.00 133.20 137.10 0.0M
2025-04-23 136.00 143.50 136.00 140.45 0.0M
2025-04-22 139.00 139.00 132.50 134.80 0.0M
2025-04-21 121.10 131.75 121.00 128.70 0.0M
2025-04-17 119.85 120.00 116.45 119.80 0.0M
2025-04-16 121.00 121.00 114.55 117.40 0.0M
2025-04-15 110.10 120.00 110.10 116.20 0.0M
2025-04-11 112.00 116.00 111.00 113.35 0.0M
2025-04-09 108.00 108.00 100.10 107.25 0.0M
2025-04-08 111.90 111.90 102.65 104.30 0.0M
2025-04-07 108.95 108.95 96.40 102.00 0.0M
2025-04-04 109.95 109.95 102.10 104.70 0.0M
2025-04-03 104.90 108.85 101.45 106.80 0.0M
2025-04-02 104.20 105.65 100.30 104.85 0.0M
2025-04-01 105.90 105.90 99.25 102.95 0.0M
2025-03-28 102.80 105.50 98.00 103.10 0.0M
2025-03-27 100.00 102.95 98.00 101.75 0.0M
2025-03-26 103.50 104.10 98.00 99.15 0.0M
2025-03-25 106.45 111.10 101.15 101.75 0.1M
2025-03-24 115.20 115.20 105.50 106.45 0.0M
2025-03-21 109.00 112.90 109.00 110.10 0.0M
2025-03-20 106.10 111.15 106.10 109.00 0.0M
2025-03-19 106.85 108.40 105.00 106.00 0.0M
2025-03-18 105.00 106.75 101.00 104.00 0.0M
2025-03-17 108.70 108.70 101.90 104.00 0.0M
2025-03-13 103.95 109.25 100.25 105.80 0.0M
2025-03-12 114.50 114.50 104.05 104.05 0.0M
2025-03-11 105.00 111.70 104.00 109.50 0.0M
2025-03-10 119.70 120.40 109.45 109.45 0.0M
2025-03-07 112.90 117.45 112.90 115.20 0.0M
2025-03-06 106.20 116.50 106.10 112.00 0.0M
2025-03-05 109.10 114.00 103.95 111.10 0.0M
2025-03-04 116.90 116.90 109.00 109.05 0.0M
2025-03-03 110.20 120.00 110.15 113.90 0.0M
2025-02-28 116.15 116.15 115.90 115.90 0.0M
2025-02-27 120.20 121.95 119.70 121.95 0.0M
2025-02-25 117.15 128.65 117.15 125.95 0.0M
2025-02-24 126.10 126.10 122.00 122.80 0.0M
2025-02-21 119.00 125.05 119.00 123.60 0.0M
2025-02-20 117.55 123.30 117.55 119.10 0.0M
2025-02-19 109.90 117.65 108.00 117.55 0.0M
2025-02-18 117.25 119.80 112.00 112.10 0.0M
2025-02-17 123.40 123.40 114.95 114.95 0.0M
2025-02-14 127.30 128.00 120.95 120.95 0.1M
2025-02-13 134.85 134.85 125.10 127.30 0.0M
2025-02-12 131.55 131.55 125.00 131.50 0.0M
2025-02-11 138.45 138.45 131.55 131.55 0.0M
2025-02-10 142.00 142.40 138.10 138.45 0.0M
2025-02-07 138.50 141.00 134.00 139.90 0.0M
2025-02-06 138.10 143.00 138.10 138.50 0.0M
2025-02-05 144.25 144.25 138.00 143.50 0.0M
2025-02-04 139.00 143.20 135.00 141.00 0.0M
2025-02-03 144.55 144.55 138.00 138.00 0.0M
2025-02-01 142.95 142.95 138.20 138.20 0.0M
2025-01-31 143.95 144.95 140.00 143.05 0.0M
2025-01-30 141.00 143.95 141.00 143.95 0.0M
2025-01-29 137.10 144.00 136.65 143.90 0.0M
2025-01-28 146.50 146.50 133.95 143.80 0.0M
2025-01-27 148.70 148.70 138.30 141.00 0.0M
2025-01-24 141.00 144.05 140.00 144.05 0.0M
2025-01-23 146.95 148.90 144.00 144.05 0.0M
2025-01-22 146.00 150.00 144.50 146.95 0.0M
2025-01-21 143.00 146.00 137.65 145.95 0.0M
2025-01-20 149.45 150.30 141.20 142.95 0.0M
2025-01-17 147.75 152.70 142.10 148.00 0.0M
2025-01-16 141.10 147.75 141.10 147.75 0.0M
2025-01-15 131.00 143.20 130.55 140.75 0.0M
2025-01-14 137.20 143.90 136.75 137.10 0.0M
2025-01-13 145.10 152.40 143.90 143.90 0.0M
2025-01-10 154.50 154.50 148.10 151.45 0.0M
2025-01-09 143.20 155.45 143.20 153.80 0.0M
2025-01-08 147.00 150.55 146.15 149.45 0.0M
2025-01-07 147.95 152.20 147.30 147.95 0.0M
2025-01-06 152.60 153.50 147.10 147.95 0.0M
2025-01-03 154.00 156.00 142.50 149.60 0.2M
2025-01-02 146.95 150.00 146.10 150.00 0.0M
2025-01-01 148.55 150.00 146.00 146.95 0.0M