Gng Electronics Limited EBGNG
NSE · India · Technology Services
INR 704.70+17.95 (+2.61%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 704.70 | +2.61% | INR 686.00 | INR 713.00 | INR 670.00 | 892.16K |
| 2026-09-30 | INR 686.75 | +1.77% | INR 700.05 | INR 711.45 | INR 684.90 | 906.07K |
| 2026-09-29 | INR 674.80 | +0.39% | INR 672.05 | INR 690.95 | INR 666.10 | 544.37K |
| 2026-09-28 | INR 672.15 | +0.47% | INR 672.80 | INR 677.85 | INR 640.50 | 598.83K |
| 2026-09-25 | INR 669.00 | -1.13% | INR 679.40 | INR 690.00 | INR 659.30 | 433.64K |
| 2026-09-24 | INR 676.65 | -5.38% | INR 711.60 | INR 712.05 | INR 674.10 | 778.53K |
| 2026-09-23 | INR 715.15 | +3.30% | INR 698.80 | INR 730.00 | INR 697.30 | 1.29M |
| 2026-09-22 | INR 692.30 | +0.27% | INR 695.00 | INR 710.00 | INR 684.10 | 676.69K |
| 2026-09-21 | INR 690.45 | -1.79% | INR 702.60 | INR 706.90 | INR 671.90 | 727.79K |
| 2026-09-18 | INR 703.05 | +6.26% | INR 668.25 | INR 711.25 | INR 664.55 | 1.07M |
| 2026-09-17 | INR 661.65 | +2.49% | INR 648.00 | INR 668.90 | INR 633.20 | 529.51K |
| 2026-09-16 | INR 645.55 | -3.86% | INR 675.00 | INR 679.90 | INR 625.60 | 1.02M |
| 2026-09-15 | INR 671.45 | -1.21% | INR 690.00 | INR 712.00 | INR 666.10 | 1.31M |
| 2026-09-14 | INR 679.65 | 0.00% | INR 679.65 | INR 679.65 | INR 679.65 | 0 |
| 2026-09-11 | INR 679.65 | +0.25% | INR 671.00 | INR 686.75 | INR 666.10 | 518.41K |
| 2026-09-10 | INR 677.95 | +0.32% | INR 685.00 | INR 704.90 | INR 663.00 | 1.28M |
| 2026-09-09 | INR 675.80 | +1.60% | INR 672.20 | INR 687.75 | INR 658.00 | 1.15M |
| 2026-09-08 | INR 665.15 | +7.44% | INR 626.00 | INR 675.00 | INR 617.00 | 1.68M |
| 2026-09-07 | INR 619.10 | +2.97% | INR 603.05 | INR 624.75 | INR 601.55 | 413.60K |
| 2026-09-04 | INR 601.25 | -3.35% | INR 622.00 | INR 633.40 | INR 583.00 | 1.01M |
| 2026-09-03 | INR 622.10 | -3.07% | INR 645.80 | INR 648.20 | INR 615.50 | 1.02M |
| 2026-09-02 | INR 641.80 | -1.34% | INR 650.00 | INR 673.40 | INR 637.60 | 1.25M |
| 2026-09-01 | INR 650.50 | +6.20% | INR 621.40 | INR 669.10 | INR 606.30 | 1.92M |
| 2026-08-31 | INR 612.50 | -3.56% | INR 630.05 | INR 630.05 | INR 608.00 | 424.87K |
| 2026-08-28 | INR 635.10 | +9.45% | INR 584.90 | INR 638.25 | INR 578.00 | 1.35M |
| 2026-08-27 | INR 580.25 | +0.53% | INR 578.00 | INR 588.85 | INR 572.00 | 228.14K |
| 2026-08-26 | INR 577.20 | -1.29% | INR 587.90 | INR 595.45 | INR 572.00 | 277.08K |
| 2026-08-25 | INR 584.75 | -3.07% | INR 594.50 | INR 601.20 | INR 575.15 | 387.03K |
| 2026-08-24 | INR 603.30 | -0.48% | INR 619.80 | INR 624.90 | INR 594.75 | 452.40K |
| 2026-08-21 | INR 606.20 | -2.97% | INR 627.80 | INR 627.80 | INR 602.50 | 541.32K |
| 2026-08-20 | INR 624.75 | +6.18% | INR 594.00 | INR 634.50 | INR 589.15 | 1.45M |
| 2026-08-19 | INR 588.40 | +3.10% | INR 570.70 | INR 594.00 | INR 569.00 | 405.71K |
| 2026-08-18 | INR 570.70 | -3.76% | INR 595.00 | INR 595.00 | INR 568.00 | 306.76K |
| 2026-08-17 | INR 593.00 | +4.92% | INR 565.00 | INR 597.40 | INR 561.10 | 584.80K |
| 2026-08-14 | INR 565.20 | -1.28% | INR 572.00 | INR 579.50 | INR 560.85 | 181.92K |
| 2026-08-13 | INR 572.55 | -0.31% | INR 581.00 | INR 581.00 | INR 565.30 | 127.64K |
| 2026-08-12 | INR 574.35 | +0.31% | INR 584.00 | INR 584.00 | INR 562.10 | 395.29K |
| 2026-08-11 | INR 572.55 | +3.04% | INR 558.35 | INR 578.20 | INR 552.25 | 777.78K |
| 2026-08-10 | INR 555.65 | +5.71% | INR 525.65 | INR 563.00 | INR 509.25 | 1.15M |
| 2026-08-07 | INR 525.65 | +0.33% | INR 523.00 | INR 530.00 | INR 510.40 | 413.13K |
| 2026-08-06 | INR 523.90 | -0.66% | INR 535.00 | INR 545.00 | INR 519.00 | 553.30K |
| 2026-08-05 | INR 527.40 | +3.73% | INR 502.60 | INR 533.85 | INR 483.05 | 2.35M |
| 2026-08-04 | INR 508.45 | -5.00% | INR 531.00 | INR 539.65 | INR 508.45 | 491.17K |
| 2026-08-03 | INR 535.20 | +1.24% | INR 539.15 | INR 547.00 | INR 516.85 | 561.64K |
| 2026-07-31 | INR 528.65 | -4.89% | INR 560.00 | INR 561.15 | INR 528.10 | 1.37M |
| 2026-07-30 | INR 555.85 | -0.83% | INR 566.00 | INR 572.55 | INR 536.50 | 674.04K |
| 2026-07-29 | INR 560.50 | -2.91% | INR 574.55 | INR 604.00 | INR 556.00 | 593.51K |
| 2026-07-28 | INR 577.30 | -1.70% | INR 583.05 | INR 591.65 | INR 557.95 | 381.37K |
| 2026-07-27 | INR 587.30 | +2.61% | INR 588.00 | INR 595.00 | INR 572.00 | 343.61K |
| 2026-07-24 | INR 572.35 | +5.00% | INR 535.00 | INR 572.35 | INR 535.00 | 593.78K |
| 2026-07-23 | INR 545.10 | -0.07% | INR 541.20 | INR 554.35 | INR 538.40 | 262.59K |
| 2026-07-22 | INR 545.50 | +0.57% | INR 543.05 | INR 559.00 | INR 531.75 | 384.17K |
| 2026-07-21 | INR 542.40 | -2.87% | INR 567.00 | INR 567.20 | INR 540.25 | 229.20K |
| 2026-07-20 | INR 558.40 | +2.84% | INR 559.00 | INR 564.70 | INR 544.00 | 223.70K |
| 2026-07-17 | INR 543.00 | -5.00% | INR 570.25 | INR 574.75 | INR 543.00 | 366.62K |
| 2026-07-16 | INR 571.55 | -0.10% | INR 575.85 | INR 589.75 | INR 569.40 | 286.58K |
| 2026-07-15 | INR 572.15 | -2.52% | INR 595.90 | INR 599.80 | INR 567.15 | 395.48K |
| 2026-07-14 | INR 586.95 | -3.55% | INR 585.95 | INR 613.85 | INR 582.05 | 613.92K |
| 2026-07-13 | INR 608.55 | -3.99% | INR 622.00 | INR 637.30 | INR 602.20 | 272.44K |
| 2026-07-10 | INR 633.85 | +0.12% | INR 648.00 | INR 649.90 | INR 630.25 | 238.20K |
| 2026-07-09 | INR 633.10 | -1.12% | INR 646.00 | INR 672.30 | INR 626.00 | 1.27M |
| 2026-07-08 | INR 640.30 | +2.89% | INR 616.00 | INR 653.40 | INR 616.00 | 968.87K |
| 2026-07-07 | INR 622.30 | -3.00% | INR 641.55 | INR 662.05 | INR 619.00 | 574.70K |
| 2026-07-06 | INR 641.55 | +0.06% | INR 625.00 | INR 673.20 | INR 615.30 | 767.60K |
| 2026-07-03 | INR 641.15 | -4.99% | INR 675.00 | INR 675.50 | INR 641.15 | 479.55K |
| 2026-07-02 | INR 674.85 | +2.76% | INR 689.50 | INR 689.50 | INR 661.00 | 1.94M |
| 2026-07-01 | INR 656.70 | +5.00% | INR 645.00 | INR 656.70 | INR 642.00 | 850.47K |
| 2026-06-30 | INR 625.45 | +9.91% | INR 582.85 | INR 625.95 | INR 572.00 | 1.83M |
| 2026-06-29 | INR 569.05 | +0.58% | INR 572.40 | INR 583.45 | INR 554.10 | 839.07K |
| 2026-06-26 | INR 565.75 | 0.00% | INR 565.75 | INR 565.75 | INR 565.75 | 0 |
| 2026-06-25 | INR 565.75 | +6.34% | INR 555.00 | INR 581.80 | INR 548.15 | 2.03M |
| 2026-06-24 | INR 532.00 | +0.70% | INR 524.00 | INR 545.00 | INR 521.65 | 483.94K |
| 2026-06-23 | INR 528.30 | -3.73% | INR 553.90 | INR 565.00 | INR 522.05 | 1.25M |
| 2026-06-22 | INR 548.75 | +9.32% | INR 519.00 | INR 552.10 | INR 509.95 | 3.84M |
| 2026-06-19 | INR 501.95 | +9.99% | INR 469.95 | INR 501.95 | INR 469.90 | 1.71M |
| 2026-06-18 | INR 456.35 | +1.12% | INR 452.00 | INR 460.00 | INR 441.00 | 752.43K |
| 2026-06-17 | INR 451.30 | -0.07% | INR 457.90 | INR 464.50 | INR 445.00 | 339.05K |
| 2026-06-16 | INR 451.60 | +0.71% | INR 452.00 | INR 470.95 | INR 448.70 | 755.89K |
| 2026-06-15 | INR 448.40 | +3.68% | INR 442.00 | INR 452.00 | INR 434.95 | 1.32M |
| 2026-06-12 | INR 432.50 | +3.33% | INR 432.00 | INR 455.00 | INR 423.35 | 1.68M |
| 2026-06-11 | INR 418.55 | +6.61% | INR 400.00 | INR 431.85 | INR 400.00 | 1.44M |
| 2026-06-10 | INR 392.60 | -4.50% | INR 416.65 | INR 416.65 | INR 390.00 | 411.41K |
| 2026-06-09 | INR 411.10 | +2.81% | INR 399.85 | INR 412.00 | INR 399.85 | 105.34K |
| 2026-06-08 | INR 399.85 | -4.92% | INR 407.05 | INR 420.55 | INR 396.50 | 373.17K |
| 2026-06-05 | INR 420.55 | -5.99% | INR 452.35 | INR 453.95 | INR 410.55 | 811.74K |
| 2026-06-04 | INR 447.35 | +1.59% | INR 442.00 | INR 454.00 | INR 439.00 | 407.29K |
| 2026-06-03 | INR 440.35 | -0.24% | INR 442.60 | INR 451.40 | INR 431.25 | 116.66K |
| 2026-06-02 | INR 441.40 | +2.95% | INR 426.55 | INR 445.00 | INR 418.05 | 379.44K |
| 2026-06-01 | INR 428.75 | -2.32% | INR 446.00 | INR 447.60 | INR 421.90 | 208.91K |
| 2026-05-29 | INR 438.95 | -0.22% | INR 443.00 | INR 451.80 | INR 435.00 | 441.04K |