EKI Energy Services Limited (BOM:543284)
India · Delayed Price · Currency is INR 79.38
-2.18 (-2.67%)
At close: Oct 9, 2026
EKI Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 80.20 | 80.99 | 79.11 | 79.59 | 79.59 | -0.66% | 4,858 |
| Aug 17, 2026 | 81.00 | 81.50 | 79.10 | 80.12 | 80.12 | -1.51% | 11,814 |
| Aug 14, 2026 | 81.50 | 82.98 | 80.00 | 81.35 | 81.35 | -0.06% | 9,448 |
| Aug 13, 2026 | 81.11 | 82.90 | 80.68 | 81.40 | 81.40 | 0.90% | 10,512 |
| Aug 12, 2026 | 81.63 | 83.00 | 79.48 | 80.67 | 80.67 | -1.62% | 17,926 |
| Aug 11, 2026 | 83.55 | 83.56 | 81.00 | 82.00 | 82.00 | -2.59% | 27,299 |
| Aug 10, 2026 | 85.99 | 85.99 | 83.60 | 84.18 | 84.18 | -0.08% | 10,353 |
| Aug 7, 2026 | 83.00 | 84.88 | 83.00 | 84.25 | 84.25 | 0.62% | 6,209 |
| Aug 6, 2026 | 84.71 | 84.71 | 82.80 | 83.73 | 83.73 | 1.12% | 9,743 |
| Aug 5, 2026 | 85.00 | 85.00 | 82.06 | 82.80 | 82.80 | 0.06% | 18,963 |
| Aug 4, 2026 | 85.55 | 85.55 | 81.00 | 82.75 | 82.75 | -1.55% | 16,766 |
| Aug 3, 2026 | 84.00 | 84.48 | 83.02 | 84.05 | 84.05 | -0.04% | 9,114 |
| Jul 31, 2026 | 82.55 | 84.86 | 82.55 | 84.08 | 84.08 | 1.30% | 3,285 |
| Jul 30, 2026 | 83.03 | 84.70 | 82.60 | 83.00 | 83.00 | -0.71% | 4,401 |