BSE · EKENNIS · stock
Ekennis Software Service Limited (EKENNIS) stock price history
Every BSE trading session of Ekennis Software Service Limited from Mar 7, 2022 to Nov 12, 2026: 1,154 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EKENNIS adjusted close, 2022 to 2026
- ₹196.70
- All time high, 2022
- ₹168.00
- 52 week high, ₹35.75 low
- 1,154
- Daily sessions since 2022
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
EKENNIS key facts
- Ekennis Software Service Limited (EKENNIS) closed at ₹38.58 on Nov 12, 2026 on BSE.
- EKENNIS's all time high close is ₹196.70, set on Sep 6, 2022; its all time low close is ₹35.75 on Sep 29, 2026.
- EKENNIS's 52 week range is ₹35.75 to ₹168.00.
- EKENNIS returned -76.6% over the year to Nov 12, 2026.
- Since Mar 7, 2022 EKENNIS returned -54%, -15.1% a year compounded.
- EKENNIS's deepest drawdown was -81.8% from Sep 6, 2022 to Sep 29, 2026.
- DataCedar holds 1,154 daily sessions of EKENNIS history from Mar 7, 2022 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
EKENNIS price chart, 2022 to 2026
EKENNIS returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.0% |
| 3 months | -44.6% |
| 6 months | -73.0% |
| Year to date | -74.3% |
| 1 year | -76.6% |
| 3 years | -55.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 7, 2022 | -53.7% |
| Compound annual growth, 4.7 years | -15.1% |
EKENNIS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹196.70 on Sep 6, 2022
- All time low close
- ₹35.75 on Sep 29, 2026
- 52 week high
- ₹168.00 on Nov 12, 2025
- 52 week low
- ₹35.75 on Sep 29, 2026
- Deepest drawdown
- -81.8% from Sep 6, 2022 to Sep 29, 2026, not yet recovered
- Best single session
- +21.6% on Jan 16, 2024
- Worst single session
- -20.0% on May 26, 2023
- Volatility, 1 year annualised
- 32.3%
- Sessions closing higher, 1 year
- 5%
- Best calendar year
- 2025, +60%
- Worst calendar year
- 2023, -48%
EKENNIS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Mar 7, 2022; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹150.25 | ₹150.25 | ₹35.75 | ₹38.58 | -74.3% | 83.2K | 211 |
| 2025 | ₹93.90 | ₹168.00 | ₹37.34 | ₹150.25 | +60.0% | 208.8K | 248 |
| 2024 | ₹89.00 | ₹168.92 | ₹80.00 | ₹93.90 | +13.1% | 457.6K | 245 |
| 2023 | ₹148.00 | ₹184.00 | ₹76.05 | ₹83.00 | -47.7% | 705.6K | 245 |
| 2022 | ₹79.27 | ₹208.95 | ₹75.41 | ₹158.75 | n/a | 1.5M | 205 |
EKENNIS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹38.58 | +5.0% |
| October 2026 | ₹36.75 | -2.1% |
| September 2026 | ₹37.53 | -26.7% |
| August 2026 | ₹51.23 | -26.4% |
| July 2026 | ₹69.65 | -40.0% |
| June 2026 | ₹116.05 | -18.5% |
| May 2026 | ₹142.40 | -0.2% |
| April 2026 | ₹142.75 | -5.0% |
| March 2026 | ₹150.25 | 0.0% |
| February 2026 | ₹150.25 | 0.0% |
| January 2026 | ₹150.25 | 0.0% |
| December 2025 | ₹150.25 | -5.0% |
About the EKENNIS data
Daily bars. 1,154 sessions from Mar 7, 2022 to Nov 12, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 23, 2026 forward, most recent session Oct 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 7, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AEKENNIS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
EKENNIS share price history
