EKI Energy Services Limited (BOM:543284)
India · Delayed Price · Currency is INR 82.75
-1.30 (-1.55%)
At close: Aug 4, 2026
EKI Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 88.00 | 89.89 | 84.54 | 89.32 | 89.32 | 4.22% | 42,989 |
| Jun 17, 2026 | 89.50 | 89.50 | 84.99 | 85.70 | 85.70 | -2.40% | 30,633 |
| Jun 16, 2026 | 88.00 | 89.99 | 87.10 | 87.81 | 87.81 | -1.45% | 7,746 |
| Jun 15, 2026 | 86.80 | 89.80 | 86.80 | 89.10 | 89.10 | 3.99% | 19,420 |
| Jun 12, 2026 | 87.00 | 87.00 | 83.56 | 85.68 | 85.68 | 2.98% | 20,792 |
| Jun 11, 2026 | 85.00 | 86.29 | 82.00 | 83.20 | 83.20 | -3.27% | 11,917 |
| Jun 10, 2026 | 86.68 | 86.69 | 85.00 | 86.01 | 86.01 | 1.06% | 8,241 |
| Jun 9, 2026 | 83.00 | 87.75 | 83.00 | 85.11 | 85.11 | -0.18% | 11,471 |
| Jun 8, 2026 | 85.50 | 88.00 | 83.00 | 85.26 | 85.26 | -1.41% | 10,751 |
| Jun 5, 2026 | 86.31 | 88.29 | 85.52 | 86.48 | 86.48 | -0.15% | 7,183 |
| Jun 4, 2026 | 87.11 | 88.50 | 85.67 | 86.61 | 86.61 | -0.07% | 24,528 |
| Jun 3, 2026 | 87.91 | 88.84 | 85.00 | 86.67 | 86.67 | -0.17% | 20,523 |
| Jun 2, 2026 | 90.00 | 90.00 | 85.01 | 86.82 | 86.82 | -2.33% | 22,946 |
| Jun 1, 2026 | 91.00 | 93.69 | 88.68 | 88.89 | 88.89 | -1.71% | 9,420 |
| May 29, 2026 | 95.30 | 96.00 | 90.44 | 90.44 | 90.44 | -5.00% | 33,865 |
| May 27, 2026 | 96.35 | 96.57 | 93.80 | 95.20 | 95.20 | 3.49% | 80,212 |
| May 26, 2026 | 91.00 | 91.99 | 88.10 | 91.99 | 91.99 | 5.00% | 99,695 |
| May 25, 2026 | 83.50 | 87.61 | 83.49 | 87.61 | 87.61 | 5.00% | 28,865 |