EKI Energy Services Limited (BOM:543284)
India · Delayed Price · Currency is INR 76.99
+0.81 (1.06%)
At close: Aug 27, 2026
EKI Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 83.50 | 84.93 | 82.01 | 83.59 | 83.59 | 0.12% | 12,494 |
| Jul 28, 2026 | 83.90 | 85.71 | 83.30 | 83.49 | 83.49 | -0.73% | 4,475 |
| Jul 27, 2026 | 83.11 | 85.50 | 83.11 | 84.10 | 84.10 | 1.22% | 6,808 |
| Jul 24, 2026 | 83.30 | 86.50 | 81.00 | 83.09 | 83.09 | -1.46% | 11,830 |
| Jul 23, 2026 | 85.19 | 86.20 | 83.40 | 84.32 | 84.32 | -0.12% | 4,563 |
| Jul 22, 2026 | 85.00 | 85.20 | 83.80 | 84.42 | 84.42 | -0.81% | 8,537 |
| Jul 21, 2026 | 87.48 | 87.48 | 84.30 | 85.11 | 85.11 | -0.05% | 5,052 |
| Jul 20, 2026 | 86.81 | 86.81 | 84.25 | 85.15 | 85.15 | 0.13% | 6,046 |
| Jul 17, 2026 | 85.00 | 87.26 | 84.14 | 85.04 | 85.04 | 0.71% | 13,737 |
| Jul 16, 2026 | 86.44 | 86.44 | 84.17 | 84.44 | 84.44 | -0.25% | 8,736 |
| Jul 15, 2026 | 84.38 | 86.51 | 83.99 | 84.65 | 84.65 | 0.31% | 11,161 |
| Jul 14, 2026 | 86.85 | 86.85 | 84.13 | 84.39 | 84.39 | -1.46% | 17,404 |
| Jul 13, 2026 | 89.57 | 89.58 | 85.00 | 85.64 | 85.64 | -4.39% | 40,317 |
| Jul 10, 2026 | 81.16 | 89.57 | 81.16 | 89.57 | 89.57 | 10.00% | 59,078 |
| Jul 9, 2026 | 82.01 | 83.00 | 80.07 | 81.43 | 81.43 | -0.46% | 16,720 |
| Jul 8, 2026 | 83.45 | 85.00 | 81.14 | 81.81 | 81.81 | -1.94% | 15,201 |
| Jul 7, 2026 | 83.45 | 87.00 | 82.24 | 83.43 | 83.43 | 0.88% | 14,025 |
| Jul 6, 2026 | 84.25 | 85.85 | 81.86 | 82.70 | 82.70 | -2.04% | 18,413 |
| Jul 3, 2026 | 85.22 | 86.72 | 84.00 | 84.42 | 84.42 | -0.94% | 20,116 |
| Jul 2, 2026 | 86.55 | 86.97 | 84.00 | 85.22 | 85.22 | -0.40% | 14,195 |
| Jul 1, 2026 | 85.15 | 86.87 | 83.20 | 85.56 | 85.56 | 0.55% | 12,410 |
| Jun 30, 2026 | 85.03 | 86.99 | 85.00 | 85.09 | 85.09 | -0.07% | 10,557 |
| Jun 29, 2026 | 87.98 | 87.98 | 85.00 | 85.15 | 85.15 | -1.64% | 12,355 |
| Jun 25, 2026 | 87.50 | 88.04 | 83.00 | 86.57 | 86.57 | -0.36% | 29,554 |
| Jun 24, 2026 | 88.49 | 88.49 | 86.00 | 86.88 | 86.88 | -0.83% | 6,833 |
| Jun 23, 2026 | 88.88 | 88.88 | 87.02 | 87.61 | 87.61 | 0.85% | 13,650 |
| Jun 22, 2026 | 86.85 | 89.01 | 86.15 | 86.87 | 86.87 | 0.20% | 16,859 |
| Jun 19, 2026 | 89.33 | 89.90 | 86.00 | 86.70 | 86.70 | -2.93% | 17,251 |