EKI Energy Services Limited (BOM:543284)
India · Delayed Price · Currency is INR 77.37
+0.41 (0.53%)
At close: Oct 30, 2026
EKI Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 78.90 | 78.90 | 75.01 | 77.37 | 77.37 | 0.53% | 926 |
| Oct 29, 2026 | 77.00 | 77.95 | 74.01 | 76.96 | 76.96 | 2.56% | 2,328 |
| Oct 28, 2026 | 76.58 | 77.75 | 74.01 | 75.04 | 75.04 | -2.01% | 2,485 |
| Oct 27, 2026 | 76.00 | 77.89 | 73.65 | 76.58 | 76.58 | -0.35% | 3,083 |
| Oct 26, 2026 | 77.42 | 78.88 | 74.17 | 76.85 | 76.85 | 1.29% | 1,073 |
| Oct 23, 2026 | 77.90 | 80.98 | 75.33 | 75.87 | 75.87 | -4.31% | 7,050 |
| Oct 22, 2026 | 79.96 | 81.00 | 77.52 | 79.29 | 79.29 | -2.82% | 3,934 |
| Oct 21, 2026 | 80.50 | 83.87 | 79.10 | 81.59 | 81.59 | -1.98% | 2,319 |
| Oct 19, 2026 | 84.60 | 87.39 | 80.26 | 83.24 | 83.24 | -1.47% | 5,382 |
| Oct 16, 2026 | 81.00 | 84.48 | 80.00 | 84.48 | 84.48 | 5.00% | 19,026 |
| Oct 15, 2026 | 77.41 | 80.88 | 75.81 | 80.46 | 80.46 | 3.94% | 8,501 |
| Oct 14, 2026 | 74.86 | 78.48 | 73.05 | 77.41 | 77.41 | 3.56% | 9,258 |
| Oct 13, 2026 | 75.99 | 75.99 | 73.12 | 74.75 | 74.75 | -1.95% | 7,044 |
| Oct 12, 2026 | 78.10 | 79.00 | 75.42 | 76.24 | 76.24 | -3.96% | 16,865 |
| Oct 9, 2026 | 82.45 | 82.45 | 77.77 | 79.38 | 79.38 | -2.67% | 10,879 |
| Oct 8, 2026 | 86.71 | 87.50 | 81.15 | 81.56 | 81.56 | -3.82% | 6,454 |
| Oct 7, 2026 | 85.00 | 88.00 | 82.61 | 84.80 | 84.80 | -2.47% | 7,333 |
| Oct 6, 2026 | 90.00 | 94.90 | 86.95 | 86.95 | 86.95 | -4.99% | 14,691 |
| Oct 5, 2026 | 99.93 | 99.93 | 91.15 | 91.52 | 91.52 | -4.60% | 3,945 |
| Oct 1, 2026 | 95.02 | 99.77 | 90.27 | 95.93 | 95.93 | 0.96% | 18,907 |
| Sep 30, 2026 | 99.38 | 103.99 | 94.06 | 95.02 | 95.02 | -3.42% | 8,308 |
| Sep 29, 2026 | 90.00 | 100.20 | 84.00 | 98.38 | 98.38 | 7.88% | 91,243 |
| Sep 28, 2026 | 100.79 | 105.00 | 90.72 | 91.19 | 91.19 | -9.52% | 21,974 |
| Sep 25, 2026 | 104.80 | 109.73 | 96.39 | 100.79 | 100.79 | 1.03% | 206,387 |
| Sep 24, 2026 | 83.99 | 99.76 | 83.98 | 99.76 | 99.76 | 19.99% | 264,668 |
| Sep 23, 2026 | 67.55 | 83.14 | 67.55 | 83.14 | 83.14 | 19.99% | 69,693 |
| Sep 22, 2026 | 68.05 | 70.44 | 68.05 | 69.29 | 69.29 | -0.62% | 2,783 |
| Sep 21, 2026 | 68.90 | 70.20 | 67.83 | 69.72 | 69.72 | 2.14% | 2,638 |
| Sep 18, 2026 | 67.89 | 69.88 | 66.18 | 68.26 | 68.26 | 1.11% | 3,615 |
| Sep 17, 2026 | 69.14 | 69.34 | 67.42 | 67.51 | 67.51 | 0.01% | 1,113 |
| Sep 16, 2026 | 69.10 | 70.18 | 67.15 | 67.50 | 67.50 | -2.86% | 4,769 |
| Sep 15, 2026 | 71.00 | 72.00 | 68.44 | 69.49 | 69.49 | 0.45% | 6,581 |
| Sep 11, 2026 | 70.31 | 70.99 | 68.00 | 69.18 | 69.18 | -2.84% | 12,498 |
| Sep 10, 2026 | 71.53 | 85.00 | 70.02 | 71.20 | 71.20 | -0.46% | 8,124 |
| Sep 9, 2026 | 72.01 | 73.21 | 71.00 | 71.53 | 71.53 | 0.01% | 11,377 |
| Sep 8, 2026 | 72.90 | 73.00 | 70.30 | 71.52 | 71.52 | -0.15% | 7,857 |
| Sep 7, 2026 | 74.40 | 75.00 | 71.10 | 71.63 | 71.63 | -4.07% | 14,971 |
| Sep 4, 2026 | 75.85 | 76.99 | 73.86 | 74.67 | 74.67 | 0.91% | 513 |
| Sep 3, 2026 | 75.30 | 77.25 | 73.85 | 74.00 | 74.00 | -1.11% | 2,657 |
| Sep 2, 2026 | 77.00 | 77.00 | 73.25 | 74.83 | 74.83 | 1.12% | 5,309 |
| Sep 1, 2026 | 73.00 | 75.75 | 72.10 | 74.00 | 74.00 | 0.69% | 9,397 |
| Aug 31, 2026 | 75.65 | 76.55 | 73.00 | 73.49 | 73.49 | -1.37% | 8,832 |
| Aug 28, 2026 | 77.00 | 77.00 | 73.43 | 74.51 | 74.51 | -3.22% | 14,299 |
| Aug 27, 2026 | 77.01 | 77.50 | 76.50 | 76.99 | 76.99 | 1.06% | 1,747 |
| Aug 26, 2026 | 76.13 | 77.97 | 76.00 | 76.18 | 76.18 | 0.08% | 6,596 |
| Aug 25, 2026 | 76.01 | 77.48 | 75.95 | 76.12 | 76.12 | -0.54% | 7,308 |
| Aug 24, 2026 | 81.00 | 81.00 | 76.00 | 76.53 | 76.53 | -2.67% | 18,611 |
| Aug 21, 2026 | 79.40 | 79.97 | 78.00 | 78.63 | 78.63 | -0.28% | 13,439 |
| Aug 20, 2026 | 81.01 | 81.96 | 78.12 | 78.85 | 78.85 | 0.25% | 2,813 |
| Aug 19, 2026 | 78.23 | 85.00 | 78.23 | 78.65 | 78.65 | -1.18% | 25,649 |