EKI Energy Services Limited (BOM:543284)
India · Delayed Price · Currency is INR 67.83
-7.32 (-9.74%)
At close: Mar 27, 2026
EKI Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 73.80 | 74.89 | 66.00 | 67.83 | 67.83 | -9.74% | 101,556 |
| Mar 25, 2026 | 74.25 | 78.10 | 74.24 | 75.15 | 75.15 | 0.24% | 48,220 |
| Mar 24, 2026 | 75.50 | 79.01 | 73.21 | 74.97 | 74.97 | 0.71% | 63,942 |
| Mar 23, 2026 | 78.58 | 78.58 | 74.00 | 74.44 | 74.44 | -5.27% | 39,214 |
| Mar 20, 2026 | 78.20 | 80.98 | 77.70 | 78.58 | 78.58 | 0.58% | 18,248 |
| Mar 19, 2026 | 79.00 | 79.00 | 75.15 | 78.13 | 78.13 | -0.55% | 33,627 |
| Mar 18, 2026 | 80.60 | 80.60 | 77.83 | 78.56 | 78.56 | -0.41% | 67,185 |
| Mar 17, 2026 | 79.00 | 81.60 | 78.50 | 78.88 | 78.88 | -0.59% | 18,157 |
| Mar 16, 2026 | 82.90 | 82.90 | 78.80 | 79.35 | 79.35 | -1.94% | 40,368 |
| Mar 13, 2026 | 82.86 | 84.75 | 80.35 | 80.92 | 80.92 | -2.14% | 40,065 |
| Mar 12, 2026 | 83.00 | 84.79 | 82.06 | 82.69 | 82.69 | -0.62% | 36,961 |
| Mar 11, 2026 | 86.40 | 88.40 | 82.45 | 83.21 | 83.21 | -3.37% | 69,692 |
| Mar 10, 2026 | 86.07 | 88.80 | 85.10 | 86.11 | 86.11 | 1.04% | 26,475 |
| Mar 9, 2026 | 87.06 | 90.50 | 84.61 | 85.22 | 85.22 | -6.12% | 67,671 |
| Mar 6, 2026 | 93.80 | 93.80 | 90.00 | 90.78 | 90.78 | -1.07% | 17,993 |
| Mar 5, 2026 | 92.79 | 97.99 | 87.78 | 91.76 | 91.76 | 4.71% | 60,190 |
| Mar 4, 2026 | 88.00 | 90.89 | 86.00 | 87.63 | 87.63 | -1.68% | 27,907 |
| Mar 2, 2026 | 89.25 | 92.01 | 87.00 | 89.13 | 89.13 | -6.21% | 40,159 |
| Feb 27, 2026 | 93.37 | 98.00 | 92.42 | 95.03 | 95.03 | 1.78% | 16,692 |
| Feb 26, 2026 | 95.02 | 96.78 | 93.15 | 93.37 | 93.37 | -2.61% | 12,234 |
| Feb 25, 2026 | 95.44 | 97.50 | 95.44 | 95.87 | 95.87 | 0.74% | 8,835 |
| Feb 24, 2026 | 97.80 | 97.80 | 95.00 | 95.17 | 95.17 | -0.73% | 10,025 |
| Feb 23, 2026 | 96.73 | 99.87 | 95.36 | 95.87 | 95.87 | -0.89% | 11,463 |
| Feb 20, 2026 | 98.50 | 98.50 | 96.36 | 96.73 | 96.73 | -0.20% | 9,741 |
| Feb 19, 2026 | 97.01 | 99.59 | 95.65 | 96.92 | 96.92 | -0.86% | 14,132 |
| Feb 18, 2026 | 98.70 | 98.75 | 95.36 | 97.76 | 97.76 | 0.70% | 14,458 |
| Feb 17, 2026 | 98.90 | 98.90 | 96.72 | 97.08 | 97.08 | 0.34% | 9,062 |
| Feb 16, 2026 | 98.13 | 99.49 | 95.99 | 96.75 | 96.75 | -1.95% | 25,784 |
| Feb 13, 2026 | 99.00 | 103.00 | 98.00 | 98.67 | 98.67 | -1.04% | 24,379 |
| Feb 12, 2026 | 98.05 | 101.90 | 98.00 | 99.71 | 99.71 | -0.46% | 29,150 |
| Feb 11, 2026 | 102.00 | 104.00 | 100.00 | 100.17 | 100.17 | -2.13% | 17,428 |
| Feb 10, 2026 | 104.70 | 105.00 | 97.00 | 102.35 | 102.35 | -0.55% | 34,056 |
| Feb 9, 2026 | 103.00 | 105.20 | 100.02 | 102.92 | 102.92 | 5.55% | 59,655 |
| Feb 6, 2026 | 95.01 | 98.27 | 95.01 | 97.51 | 97.51 | -0.20% | 9,776 |
| Feb 5, 2026 | 99.40 | 100.00 | 96.20 | 97.71 | 97.71 | 0.19% | 13,255 |
| Feb 4, 2026 | 95.50 | 99.00 | 95.50 | 97.52 | 97.52 | 0.60% | 12,479 |
| Feb 3, 2026 | 98.21 | 100.85 | 92.70 | 96.94 | 96.94 | -0.62% | 27,077 |
| Feb 2, 2026 | 100.30 | 102.00 | 95.30 | 97.54 | 97.54 | -5.34% | 32,363 |
| Feb 1, 2026 | 91.00 | 106.00 | 91.00 | 103.04 | 103.04 | 14.30% | 185,606 |
| Jan 30, 2026 | 88.15 | 91.78 | 88.15 | 90.15 | 90.15 | -0.78% | 17,367 |
| Jan 29, 2026 | 92.00 | 93.90 | 90.20 | 90.86 | 90.86 | -2.10% | 23,813 |
| Jan 28, 2026 | 92.94 | 94.00 | 90.21 | 92.81 | 92.81 | 1.92% | 17,942 |
| Jan 27, 2026 | 92.40 | 92.98 | 90.00 | 91.06 | 91.06 | 0.35% | 20,107 |
| Jan 23, 2026 | 92.22 | 92.93 | 89.26 | 90.74 | 90.74 | -3.33% | 57,367 |
| Jan 22, 2026 | 93.00 | 98.90 | 93.00 | 93.87 | 93.87 | 2.64% | 21,204 |
| Jan 21, 2026 | 91.00 | 94.90 | 89.00 | 91.46 | 91.46 | -0.33% | 23,167 |
| Jan 20, 2026 | 93.50 | 95.99 | 91.00 | 91.76 | 91.76 | -3.63% | 30,634 |
| Jan 19, 2026 | 97.10 | 97.10 | 95.00 | 95.22 | 95.22 | -2.35% | 11,428 |
| Jan 16, 2026 | 98.00 | 100.05 | 96.60 | 97.51 | 97.51 | -0.23% | 12,476 |
| Jan 14, 2026 | 98.10 | 101.19 | 96.25 | 97.73 | 97.73 | -1.34% | 24,935 |