EKI Energy Services Limited (BOM:543284)
India · Delayed Price · Currency is INR 112.25
+0.40 (0.36%)
At close: Aug 29, 2025
EKI Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 111.50 | 115.65 | 111.50 | 112.25 | 112.25 | 0.36% | 12,348 |
| Aug 28, 2025 | 113.00 | 113.00 | 111.00 | 111.85 | 111.85 | -1.50% | 10,415 |
| Aug 26, 2025 | 116.40 | 116.40 | 111.60 | 113.55 | 113.55 | -1.39% | 18,010 |
| Aug 25, 2025 | 113.45 | 116.40 | 113.40 | 115.15 | 115.15 | 1.99% | 24,345 |
| Aug 22, 2025 | 109.10 | 114.45 | 109.10 | 112.90 | 112.90 | -0.04% | 7,744 |
| Aug 21, 2025 | 113.00 | 114.50 | 111.00 | 112.95 | 112.95 | 0.04% | 18,839 |
| Aug 20, 2025 | 112.90 | 113.00 | 110.00 | 112.90 | 112.90 | 1.94% | 11,106 |
| Aug 19, 2025 | 110.00 | 111.85 | 108.45 | 110.75 | 110.75 | 1.14% | 15,543 |
| Aug 18, 2025 | 109.20 | 112.90 | 107.80 | 109.50 | 109.50 | 0.78% | 17,740 |
| Aug 14, 2025 | 107.10 | 111.70 | 107.10 | 108.65 | 108.65 | -1.50% | 15,517 |
| Aug 13, 2025 | 114.40 | 114.40 | 109.80 | 110.30 | 110.30 | -3.58% | 13,050 |
| Aug 12, 2025 | 115.15 | 116.65 | 111.95 | 114.40 | 114.40 | -1.29% | 7,760 |
| Aug 11, 2025 | 115.00 | 116.70 | 112.05 | 115.90 | 115.90 | 3.44% | 10,790 |
| Aug 8, 2025 | 110.10 | 114.95 | 110.00 | 112.05 | 112.05 | -1.28% | 15,965 |
| Aug 7, 2025 | 113.20 | 118.00 | 112.75 | 113.50 | 113.50 | -4.34% | 47,914 |
| Aug 6, 2025 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | -4.97% | 20,435 |
| Aug 5, 2025 | 124.60 | 126.80 | 124.60 | 124.85 | 124.85 | 0.20% | 17,286 |
| Aug 4, 2025 | 124.00 | 126.90 | 123.00 | 124.60 | 124.60 | 0.48% | 9,982 |
| Aug 1, 2025 | 125.25 | 127.00 | 123.00 | 124.00 | 124.00 | -0.52% | 14,744 |
| Jul 31, 2025 | 122.35 | 127.95 | 121.00 | 124.65 | 124.65 | 0.77% | 24,466 |
| Jul 30, 2025 | 125.40 | 127.80 | 119.70 | 123.70 | 123.70 | -1.83% | 24,166 |
| Jul 29, 2025 | 126.60 | 128.00 | 124.00 | 126.00 | 126.00 | -1.56% | 23,600 |
| Jul 28, 2025 | 133.75 | 133.75 | 127.50 | 128.00 | 128.00 | -1.39% | 21,453 |
| Jul 25, 2025 | 130.80 | 132.00 | 127.25 | 129.80 | 129.80 | 0.89% | 22,883 |
| Jul 24, 2025 | 131.20 | 131.50 | 126.55 | 128.65 | 128.65 | -0.39% | 31,547 |
| Jul 23, 2025 | 128.50 | 130.45 | 124.30 | 129.15 | 129.15 | 2.09% | 23,049 |
| Jul 22, 2025 | 125.00 | 129.65 | 124.00 | 126.50 | 126.50 | -2.69% | 49,216 |
| Jul 21, 2025 | 136.50 | 136.50 | 130.00 | 130.00 | 130.00 | -4.97% | 38,391 |
| Jul 18, 2025 | 135.00 | 136.80 | 133.25 | 136.80 | 136.80 | 4.99% | 91,426 |
| Jul 17, 2025 | 125.35 | 130.30 | 124.10 | 130.30 | 130.30 | 5.00% | 40,689 |
| Jul 16, 2025 | 126.00 | 127.00 | 122.60 | 124.10 | 124.10 | -1.82% | 27,911 |
| Jul 15, 2025 | 129.00 | 130.00 | 125.00 | 126.40 | 126.40 | -0.16% | 35,617 |
| Jul 14, 2025 | 129.70 | 136.30 | 125.55 | 126.60 | 126.60 | -2.50% | 60,394 |
| Jul 11, 2025 | 129.75 | 129.85 | 128.40 | 129.85 | 129.85 | 1.96% | 29,464 |
| Jul 10, 2025 | 125.10 | 127.35 | 125.10 | 127.35 | 127.35 | 1.96% | 35,540 |
| Jul 9, 2025 | 129.00 | 129.00 | 124.90 | 124.90 | 124.90 | -1.96% | 33,031 |
| Jul 8, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 1.96% | 11,939 |
| Jul 7, 2025 | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | 2.00% | 13,056 |
| Jul 4, 2025 | 120.10 | 122.50 | 120.10 | 122.50 | 122.50 | 2.00% | 13,012 |
| Jul 3, 2025 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | -2.00% | 8,680 |
| Jul 2, 2025 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | -2.00% | 9,855 |
| Jul 1, 2025 | 127.60 | 127.60 | 125.05 | 125.05 | 125.05 | -2.00% | 19,521 |
| Jun 30, 2025 | 129.80 | 130.10 | 127.60 | 127.60 | 127.60 | - | 28,755 |
| Jun 27, 2025 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | 2.00% | 10,283 |
| Jun 26, 2025 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | 2.00% | 11,178 |
| Jun 25, 2025 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | 2.00% | 8,398 |
| Jun 24, 2025 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | 1.99% | 13,019 |
| Jun 23, 2025 | 115.70 | 117.90 | 115.65 | 117.90 | 117.90 | -0.08% | 22,714 |
| Jun 20, 2025 | 119.50 | 119.50 | 118.00 | 118.00 | 118.00 | -1.26% | 8,727 |
| Jun 19, 2025 | 121.90 | 121.90 | 119.50 | 119.50 | 119.50 | -1.97% | 9,710 |