EKI Energy Services Limited (BOM:543284)
India · Delayed Price · Currency is INR 86.82
-2.07 (-2.33%)
At close: Jun 2, 2026
EKI Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 82.00 | 84.07 | 81.00 | 83.44 | 83.44 | 4.21% | 52,174 |
| May 21, 2026 | 79.40 | 80.07 | 76.99 | 80.07 | 80.07 | 5.00% | 20,877 |
| May 20, 2026 | 77.00 | 80.78 | 75.00 | 76.26 | 76.26 | -2.70% | 37,930 |
| May 19, 2026 | 80.00 | 81.60 | 77.11 | 78.38 | 78.38 | -1.17% | 29,789 |
| May 18, 2026 | 82.40 | 82.85 | 78.84 | 79.31 | 79.31 | -4.42% | 48,147 |
| May 15, 2026 | 87.40 | 87.69 | 82.36 | 82.98 | 82.98 | -4.28% | 24,762 |
| May 14, 2026 | 88.65 | 88.65 | 85.50 | 86.69 | 86.69 | -1.10% | 10,593 |
| May 13, 2026 | 88.01 | 88.86 | 86.10 | 87.65 | 87.65 | -0.24% | 14,626 |
| May 12, 2026 | 89.88 | 89.88 | 87.70 | 87.86 | 87.86 | -1.15% | 15,427 |
| May 11, 2026 | 91.00 | 91.89 | 87.90 | 88.88 | 88.88 | -3.13% | 22,301 |
| May 8, 2026 | 92.99 | 92.99 | 90.22 | 91.75 | 91.75 | 0.07% | 8,845 |
| May 7, 2026 | 89.11 | 93.90 | 89.11 | 91.69 | 91.69 | 0.81% | 20,942 |
| May 6, 2026 | 89.00 | 93.30 | 87.01 | 90.95 | 90.95 | 2.35% | 17,489 |
| May 5, 2026 | 89.71 | 90.00 | 86.00 | 88.86 | 88.86 | -0.95% | 17,961 |
| May 4, 2026 | 90.01 | 91.00 | 88.31 | 89.71 | 89.71 | -2.44% | 19,681 |
| Apr 30, 2026 | 90.41 | 93.45 | 87.94 | 91.95 | 91.95 | -0.66% | 12,502 |
| Apr 29, 2026 | 90.00 | 93.20 | 90.00 | 92.56 | 92.56 | 1.87% | 17,906 |
| Apr 28, 2026 | 93.00 | 94.00 | 90.05 | 90.86 | 90.86 | -1.11% | 11,197 |
| Apr 27, 2026 | 92.00 | 93.94 | 90.00 | 91.88 | 91.88 | -1.15% | 20,487 |
| Apr 24, 2026 | 92.87 | 94.90 | 90.00 | 92.95 | 92.95 | -0.20% | 10,819 |
| Apr 23, 2026 | 93.00 | 94.90 | 90.35 | 93.14 | 93.14 | 0.46% | 22,066 |
| Apr 22, 2026 | 94.50 | 94.50 | 91.20 | 92.71 | 92.71 | 0.14% | 10,165 |
| Apr 21, 2026 | 93.66 | 94.95 | 90.00 | 92.58 | 92.58 | -1.15% | 5,339 |
| Apr 20, 2026 | 95.30 | 95.50 | 92.00 | 93.66 | 93.66 | -1.72% | 16,362 |
| Apr 17, 2026 | 92.40 | 98.70 | 92.40 | 95.30 | 95.30 | -1.79% | 25,875 |
| Apr 16, 2026 | 96.99 | 99.60 | 96.99 | 97.04 | 97.04 | 0.55% | 29,675 |
| Apr 15, 2026 | 98.80 | 98.80 | 96.41 | 96.51 | 96.51 | 0.90% | 30,554 |
| Apr 13, 2026 | 89.30 | 96.90 | 88.00 | 95.65 | 95.65 | 4.49% | 56,063 |
| Apr 10, 2026 | 90.88 | 91.99 | 89.03 | 91.54 | 91.54 | 3.18% | 44,334 |
| Apr 9, 2026 | 93.98 | 95.87 | 86.95 | 88.72 | 88.72 | -4.57% | 63,425 |
| Apr 8, 2026 | 84.50 | 95.45 | 83.00 | 92.97 | 92.97 | 16.30% | 87,162 |
| Apr 7, 2026 | 79.77 | 81.25 | 77.00 | 79.94 | 79.94 | 1.51% | 30,566 |
| Apr 6, 2026 | 76.71 | 79.50 | 76.00 | 78.75 | 78.75 | 4.71% | 27,025 |
| Apr 2, 2026 | 70.00 | 78.39 | 67.01 | 75.21 | 75.21 | 6.70% | 52,397 |
| Apr 1, 2026 | 63.50 | 70.70 | 63.50 | 70.49 | 70.49 | 13.57% | 50,862 |
| Mar 30, 2026 | 65.21 | 66.91 | 60.00 | 62.07 | 62.07 | -8.49% | 131,441 |
| Mar 27, 2026 | 73.80 | 74.89 | 66.00 | 67.83 | 67.83 | -9.74% | 101,556 |
| Mar 25, 2026 | 74.25 | 78.10 | 74.24 | 75.15 | 75.15 | 0.24% | 48,220 |
| Mar 24, 2026 | 75.50 | 79.01 | 73.21 | 74.97 | 74.97 | 0.71% | 63,942 |
| Mar 23, 2026 | 78.58 | 78.58 | 74.00 | 74.44 | 74.44 | -5.27% | 39,214 |
| Mar 20, 2026 | 78.20 | 80.98 | 77.70 | 78.58 | 78.58 | 0.58% | 18,248 |
| Mar 19, 2026 | 79.00 | 79.00 | 75.15 | 78.13 | 78.13 | -0.55% | 33,627 |
| Mar 18, 2026 | 80.60 | 80.60 | 77.83 | 78.56 | 78.56 | -0.41% | 67,185 |
| Mar 17, 2026 | 79.00 | 81.60 | 78.50 | 78.88 | 78.88 | -0.59% | 18,157 |