EKI Energy Services Ltd. EKI
NSE · India · Utilities
INR 99.00+4.01 (+4.22%)
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 97.95 | +3.12% | INR 94.00 | INR 99.70 | INR 91.00 | 40.39K |
| 2026-09-30 | INR 94.99 | -3.63% | INR 99.98 | INR 103.88 | INR 94.11 | 82.15K |
| 2026-09-29 | INR 98.57 | +8.14% | INR 92.70 | INR 100.26 | INR 83.30 | 318.37K |
| 2026-09-28 | INR 91.15 | -9.74% | INR 102.79 | INR 106.00 | INR 90.90 | 141.97K |
| 2026-09-25 | INR 100.99 | +1.97% | INR 104.39 | INR 108.94 | INR 96.25 | 722.77K |
| 2026-09-24 | INR 99.04 | +19.99% | INR 83.98 | INR 99.04 | INR 83.50 | 665.97K |
| 2026-09-23 | INR 82.54 | +19.99% | INR 69.95 | INR 82.54 | INR 68.03 | 106.37K |
| 2026-09-22 | INR 68.79 | -1.71% | INR 70.89 | INR 70.89 | INR 67.11 | 12.90K |
| 2026-09-21 | INR 69.99 | +2.41% | INR 68.00 | INR 70.90 | INR 67.57 | 11.60K |
| 2026-09-18 | INR 68.34 | -0.03% | INR 67.51 | INR 69.89 | INR 67.50 | 6.07K |
| 2026-09-17 | INR 68.36 | +1.17% | INR 67.55 | INR 69.40 | INR 67.17 | 22.08K |
| 2026-09-16 | INR 67.57 | -2.78% | INR 69.00 | INR 71.00 | INR 67.00 | 23.17K |
| 2026-09-15 | INR 69.50 | +0.32% | INR 69.00 | INR 73.98 | INR 69.00 | 11.05K |
| 2026-09-11 | INR 69.28 | -2.05% | INR 70.11 | INR 71.90 | INR 68.13 | 14.68K |
| 2026-09-10 | INR 70.73 | -0.91% | INR 71.01 | INR 72.50 | INR 70.00 | 15.67K |
| 2026-09-09 | INR 71.38 | +0.80% | INR 73.00 | INR 73.00 | INR 70.30 | 7.56K |
| 2026-09-08 | INR 70.81 | -0.78% | INR 74.00 | INR 74.00 | INR 70.45 | 11.47K |
| 2026-09-07 | INR 71.37 | -3.72% | INR 74.25 | INR 74.42 | INR 70.00 | 29.66K |
| 2026-09-04 | INR 74.13 | +0.09% | INR 73.15 | INR 76.00 | INR 73.11 | 6.16K |
| 2026-09-03 | INR 74.06 | -2.30% | INR 73.56 | INR 76.90 | INR 73.56 | 12.98K |
| 2026-09-02 | INR 75.80 | +2.86% | INR 76.99 | INR 77.00 | INR 72.52 | 16.53K |
| 2026-09-01 | INR 73.69 | +0.34% | INR 78.94 | INR 78.94 | INR 71.50 | 12.59K |
| 2026-08-31 | INR 73.44 | -1.04% | INR 75.99 | INR 75.99 | INR 73.30 | 13.21K |
| 2026-08-28 | INR 74.21 | -3.92% | INR 74.75 | INR 77.98 | INR 73.00 | 23.09K |
| 2026-08-27 | INR 77.24 | +0.94% | INR 77.00 | INR 78.00 | INR 76.01 | 7.58K |
| 2026-08-26 | INR 76.52 | +0.79% | INR 77.99 | INR 77.99 | INR 75.50 | 4.60K |
| 2026-08-25 | INR 75.92 | -0.64% | INR 76.41 | INR 78.44 | INR 75.05 | 7.06K |
| 2026-08-24 | INR 76.41 | -2.13% | INR 78.99 | INR 81.00 | INR 75.05 | 20.49K |
| 2026-08-21 | INR 78.07 | -0.15% | INR 81.99 | INR 81.99 | INR 77.99 | 9.42K |
| 2026-08-20 | INR 78.19 | -2.04% | INR 82.49 | INR 82.50 | INR 78.00 | 11.07K |
| 2026-08-19 | INR 79.82 | +0.30% | INR 79.58 | INR 82.50 | INR 78.35 | 18.14K |
| 2026-08-18 | INR 79.58 | — | INR 80.84 | INR 80.88 | INR 79.01 | 5.93K |