Ekam Leasing & Finance Co. share price history

BSE: 530581Commercial Services & SuppliesSmall Cap

Ekam Leasing & Finance Co. Ltd. · Face value ₹5 · Listed Jun 1995

₹8.58₹0.15 (1.78%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹8.43.

28 Oct: open ₹8.40, high ₹8.58, low ₹8.40

52-week range of traded prices to 28 Oct 2026

₹4.81Low, 6 Apr 2026₹8.99High, 27 Jul 2026

Under BSE's graded surveillance, stage 0, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹5.15 Cr5,119th largest listed
P/E: Lossover the last 12 months
P/B: 1.34
Dividend yield: Nonein the last 12 months
ROE: −64.0%
NIM: −1.15%
Cost of funds: 9.00%
Credit cost: 0.00%
ROA: −44.04%
Leverage: 1.59times net worth
Volume, BSE: 5,197

Ekam Leasing & Finance Co. share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Ekam Leasing & Finance Co.'s share price is on record from 2 Aug 2011, when it closed at ₹12.51, to 28 Oct 2026. Its highest close was ₹16.50 on 14 May 2012 and its lowest ₹1.98 on 7 Mar 2018, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	8.58	+45.4%	8.58	4.81	5.91	8.99	4.81	4,39,899
2025	5.90	−36.1%	9.90	5.90	8.87	10.20	5.70	2,40,530
2024	9.23	+47.7%	9.92	4.75	6.25	10.41	4.75	8,21,189
2023	6.25	−5.7%	7.47	3.62	6.82	7.68	3.46	3,45,255
2022	6.63	−17.1%	10.26	3.88	8.40	10.73	3.76	15,16,368
2021	8.00	+105.1%	8.28	3.53	3.90	8.69	3.53	88,321
2020	3.90	+8.3%	4.26	3.60	3.60	4.26	3.60	22,895
2019	3.60	+45.5%	4.99	2.60	2.60	5.13	2.60	4,520
2018	2.48	+19.3%	2.48	1.98	1.98	2.48	1.98	3,632
2017	2.08	−7.2%	3.71	2.08	2.35	3.71	2.08	46,424
2016	2.24	−0.2%	2.24	2.03	2.14	2.24	2.03	22,608
2015	2.24	−45.7%	4.30	2.14	4.30	4.30	2.14	17,924
2014	4.13	−55.9%	11.80	3.45	9.80	11.80	3.45	24,344
2013	9.35	+73.0%	10.57	3.10	5.14	10.57	2.95	3,49,184
2012	5.41	−62.1%	16.50	3.37	14.00	16.75	3.21	14,55,370
2011	14.25	–	14.33	12.51	12.51	14.33	12.51	3,600

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 24 Aug 2020. 2019 is from its first session, 4 Feb 2019. 2018 is from its first session, 7 Mar 2018. 2017 is from its first session, 6 Feb 2017. 2016 is from its first session, 2 Mar 2016. 2014 is from its first session, 24 Jan 2014. 2013 is from its first session, 27 Feb 2013. 2012 is from its first session, 19 Apr 2012. 2011 is from its first session, 2 Aug 2011. The close is the year's last trade for 2018 (13 Dec 2018), 2017 (11 Dec 2017), 2016 (10 Oct 2016), 2015 (18 May 2015), 2014 (17 Nov 2014), 2013 (5 Dec 2013), 2012 (13 Dec 2012) and 2011 (19 Dec 2011).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	8.58	+32.6%	6.50	8.58	6.50	1,05,752
Sep 2026	6.47	+18.1%	5.75	6.51	5.08	22,914
Aug 2026	5.48	−34.0%	8.38	8.42	5.48	66,639
Jul 2026	8.30	+25.6%	6.94	8.99	6.94	49,789
Jun 2026	6.61	−11.6%	7.48	7.60	6.00	1,21,396
May 2026	7.48	−2.9%	7.75	8.87	6.85	22,034
Apr 2026	7.70	+46.1%	5.27	7.99	4.81	11,561
Mar 2026	5.27	−11.7%	5.95	6.23	5.00	9,637
Feb 2026	5.97	−2.8%	6.21	6.45	5.80	16,481
Jan 2026	6.14	+4.1%	5.91	6.17	5.15	13,696
Dec 2025	5.90	−5.8%	6.57	6.59	5.70	17,138
Nov 2025	6.26	−3.1%	6.46	6.94	6.00	3,736
Oct 2025	6.46	+3.4%	6.13	6.80	5.90	9,681
Sep 2025	6.25	−14.4%	6.94	7.99	5.96	42,630
Aug 2025	7.30	+7.8%	6.44	7.72	6.21	31,350
Jul 2025	6.77	−4.0%	7.10	7.73	6.57	8,450
Jun 2025	7.05	−2.6%	6.88	7.56	6.69	17,100
May 2025	7.24	−1.2%	7.33	7.35	5.99	5,776
Apr 2025	7.33	+17.8%	6.22	7.87	5.97	9,071
Mar 2025	6.22	−21.2%	7.88	7.94	6.18	13,305
Feb 2025	7.89	−8.3%	8.60	8.60	7.04	24,654
Jan 2025	8.60	−6.8%	8.87	10.20	8.59	57,639
Dec 2024	9.23	+7.0%	8.80	10.41	7.79	1,18,666
Nov 2024	8.63	+5.2%	8.61	10.04	8.11	1,33,152
Oct 2024	8.20	+2.8%	7.99	8.63	7.00	79,511
Sep 2024	7.98	−10.3%	8.46	8.87	7.51	55,732
Aug 2024	8.90	+18.7%	7.50	9.50	7.14	86,593
Jul 2024	7.50	+31.6%	5.81	10.04	5.40	1,74,226
Jun 2024	5.70	+2.2%	5.58	5.84	5.19	11,523
May 2024	5.58	+1.5%	5.50	5.85	4.79	12,334
Apr 2024	5.50	+15.8%	4.98	5.89	4.76	9,275
Mar 2024	4.75	−21.9%	6.09	6.39	4.75	10,776
Feb 2024	6.08	−0.5%	6.40	6.52	5.55	51,308
Jan 2024	6.11	−2.2%	6.25	7.27	5.56	78,093
Dec 2023	6.25	+0.2%	6.12	6.25	5.85	5,058
Nov 2023	6.24	+18.9%	4.99	6.48	4.56	31,390
Oct 2023	5.25	−19.2%	6.50	6.74	5.14	19,451
Sep 2023	6.50	+7.4%	6.35	7.20	5.77	24,886
Aug 2023	6.05	+36.0%	4.67	6.75	4.24	78,550
Jul 2023	4.45	−3.1%	4.37	5.15	3.95	42,857
Jun 2023	4.59	+15.0%	4.01	5.11	4.01	10,563
May 2023	3.99	−21.8%	4.85	4.85	3.46	32,458
Apr 2023	5.10	−7.3%	5.23	5.51	4.70	39,827
Mar 2023	5.50	−15.6%	6.52	7.11	5.48	11,339
Feb 2023	6.52	−5.5%	6.90	7.68	5.64	11,401
Jan 2023	6.90	+4.1%	6.82	7.68	5.88	37,475
Dec 2022	6.63	−7.9%	6.84	7.98	5.99	3,68,351
Nov 2022	7.20	+27.9%	5.75	10.73	5.45	4,28,339
Oct 2022	5.63	−2.9%	6.09	6.33	4.88	65,570
Sep 2022	5.80	+42.2%	4.28	5.83	3.88	14,160
Aug 2022	4.08	−4.7%	4.30	5.46	4.08	17,716
Jul 2022	4.28	−14.2%	4.77	4.97	4.14	36,391
Jun 2022	4.99	+8.0%	4.42	5.90	4.42	37,587
May 2022	4.62	−9.2%	5.10	5.60	4.42	32,623
Apr 2022	5.09	+19.8%	4.20	6.25	4.00	48,470
Mar 2022	4.25	+7.6%	3.76	4.93	3.76	2,17,910
Feb 2022	3.95	−33.1%	6.19	6.49	3.95	1,33,187
Jan 2022	5.90	−26.3%	8.40	8.70	5.86	1,16,064
Dec 2021	8.00	+119.2%	3.83	8.69	3.83	41,314
Nov 2021	3.65	0.0%	3.65	3.65	3.65	3
Oct 2021	3.65	−10.3%	3.87	4.27	3.65	5,905
Sep 2021	4.07	−19.7%	4.90	5.32	4.07	9,585
Aug 2021	5.07	−15.5%	6.00	6.30	5.07	860
Jul 2021	6.00	+53.8%	3.90	6.01	3.55	22,940
Jun 2021	3.90	−0.3%	3.91	4.10	3.72	4,466
May 2021	3.91	+0.8%	3.88	4.06	3.87	2,984
Apr 2021	3.88	+9.9%	3.70	3.88	3.70	150
Feb 2021	3.53	−4.9%	3.53	3.53	3.53	1
Jan 2021	3.71	−4.9%	3.90	3.90	3.71	113
Dec 2020	3.90	−2.3%	3.90	3.90	3.90	252
Nov 2020	3.99	−0.3%	3.80	3.99	3.80	205
Oct 2020	4.00	−6.1%	4.05	4.05	4.00	442
Sep 2020	4.26	+18.3%	3.78	4.26	3.78	21,456
Aug 2020	3.60	0.0%	3.60	3.60	3.60	540
Dec 2019	3.60	−0.3%	3.60	3.60	3.60	14
Nov 2019	3.61	−15.1%	4.20	4.20	3.61	625
Oct 2019	4.25	−12.4%	4.84	4.84	4.25	1,691
Sep 2019	4.85	+9.2%	4.66	5.13	4.65	774
Aug 2019	4.44	+5.1%	4.44	4.44	4.44	10
May 2019	4.23	+0.6%	4.23	4.23	4.23	10
Apr 2019	4.20	+1.2%	4.15	4.20	4.15	12
Mar 2019	4.15	+32.2%	3.28	4.15	3.28	1,222
Feb 2019	3.14	+26.9%	2.60	3.14	2.60	162
Dec 2018	2.48	+4.9%	2.48	2.48	2.48	200
Sep 2018	2.36	+8.5%	2.25	2.36	2.25	1,402
Apr 2018	2.18	+9.8%	2.08	2.18	2.08	1,930
Mar 2018	1.98	−4.6%	1.98	1.98	1.98	100
Dec 2017	2.08	−4.8%	2.08	2.08	2.08	50
Oct 2017	2.18	−4.8%	2.18	2.18	2.18	2,000
Sep 2017	2.29	−5.0%	2.29	2.29	2.29	20
Aug 2017	2.41	−4.6%	2.41	2.41	2.41	80
Jul 2017	2.53	−17.3%	2.91	2.91	2.53	2,400
Jun 2017	3.06	+21.0%	2.65	3.71	2.65	38,466
May 2017	2.53	+4.6%	2.30	2.53	2.30	1,000
Apr 2017	2.42	+3.0%	2.25	2.42	2.25	1,408
Feb 2017	2.35	+4.9%	2.35	2.35	2.35	1,000
Oct 2016	2.24	+4.9%	2.24	2.24	2.24	4,400
Sep 2016	2.13	+4.9%	2.13	2.13	2.13	10
Aug 2016	2.03	0.0%	2.03	2.03	2.03	2,000
May 2016	2.03	−4.9%	2.03	2.03	2.03	6,974
Mar 2016	2.14	−4.7%	2.14	2.14	2.14	9,224
May 2015	2.24	−18.1%	2.61	2.74	2.14	3,904
Apr 2015	2.74	−22.0%	3.33	3.33	2.74	2,878
Mar 2015	3.51	−9.8%	3.70	4.08	3.51	9,432
Feb 2015	3.89	−4.9%	4.09	4.09	3.89	1,700
Jan 2015	4.09	−1.0%	4.30	4.30	4.09	10
Nov 2014	4.13	+15.5%	3.75	4.13	3.75	1,368
Oct 2014	3.57	+2.0%	3.50	3.57	3.50	258
Sep 2014	3.50	−37.5%	5.88	5.88	3.45	8,412
Aug 2014	5.60	−39.0%	8.75	8.75	5.60	10,800
Jul 2014	9.18	−22.2%	11.23	11.23	9.18	990
Jun 2014	11.80	+4.9%	11.80	11.80	11.80	2
May 2014	11.25	+7.9%	10.68	11.25	10.68	2,004
Mar 2014	10.43	+6.4%	10.00	10.43	10.00	500
Jan 2014	9.80	+4.8%	9.80	9.80	9.80	10
Dec 2013	9.35	+4.8%	9.35	9.35	9.35	100
Nov 2013	8.93	+5.0%	8.93	8.93	8.93	50
Oct 2013	8.50	−19.6%	10.05	10.05	8.50	142
Jun 2013	10.57	+75.4%	6.33	10.57	6.33	728
May 2013	6.03	+10.0%	5.75	6.03	5.75	300
Apr 2013	5.48	+21.1%	4.30	5.48	4.30	1,302
Mar 2013	4.52	−12.0%	4.88	4.88	2.95	2,28,760
Feb 2013	5.14	−5.0%	5.14	5.14	5.14	1,17,802
Dec 2012	5.41	+10.1%	5.15	5.41	5.15	2,610
Nov 2012	4.91	+4.5%	4.93	4.93	4.47	5,472
Oct 2012	4.70	−0.3%	4.95	4.95	4.47	2,800
Sep 2012	4.72	+11.1%	4.45	5.25	4.45	8,584
Aug 2012	4.25	+20.1%	3.37	4.50	3.21	5,39,672
Jul 2012	3.54	−45.4%	6.16	6.48	3.54	27,024
Jun 2012	6.48	−39.2%	10.13	10.13	6.48	1,01,208
May 2012	10.65	−23.9%	13.35	16.75	10.65	7,67,800
Apr 2012	14.00	−1.8%	14.00	14.00	14.00	200
Dec 2011	14.25	+4.4%	14.33	14.33	14.25	1,800
Nov 2011	13.65	+5.0%	13.65	13.65	13.65	200
Oct 2011	13.00	0.0%	13.00	13.00	13.00	800
Aug 2011	13.00	–	12.51	13.00	12.51	800

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	8.40	8.58	8.40	8.58	8.57	5,197
27 Oct 2026	8.30	8.43	8.30	8.43	8.34	23,437
26 Oct 2026	8.30	8.44	8.28	8.30	8.44	6,335
23 Oct 2026	8.29	8.29	8.28	8.28	8.29	14,202
22 Oct 2026	7.99	8.13	7.99	8.13	8.13	6,650
21 Oct 2026	7.86	8.01	7.86	7.99	7.99	352
19 Oct 2026	7.85	7.86	7.85	7.86	7.85	1,942
16 Oct 2026	7.72	7.72	7.71	7.71	7.71	8,652
15 Oct 2026	7.57	7.57	7.57	7.57	7.57	11,915
14 Oct 2026	7.43	7.43	7.40	7.43	7.42	9,133
13 Oct 2026	7.25	7.29	7.25	7.29	7.28	13,414
12 Oct 2026	7.15	7.15	7.15	7.15	7.15	3,401
9 Oct 2026	7.02	7.02	7.02	7.02	7.02	150
8 Oct 2026	6.89	6.89	6.89	6.89	6.89	127
7 Oct 2026	6.76	6.76	6.76	6.76	6.76	286
6 Oct 2026	6.63	6.63	6.63	6.63	6.63	450
5 Oct 2026	6.50	6.50	6.50	6.50	6.50	100
1 Oct 2026	6.50	6.50	6.50	6.50	6.50	9
30 Sep 2026	6.47	6.47	6.47	6.47	6.47	105
29 Sep 2026	6.35	6.35	6.35	6.35	6.35	1
28 Sep 2026	6.40	6.40	6.35	6.35	6.35	3,032
25 Sep 2026	6.40	6.40	6.40	6.40	6.40	1,010

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Ekam Leasing & Finance Co. bonus and split history

Ex-date	Event	Price factor	What happened
14 Jun 2019	Split	0.5000	Each share became 2.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.