GNG Electronics Limited (BOM:544455)
India · Delayed Price · Currency is INR 336.20
+6.45 (1.96%)
At close: Feb 13, 2026
GNG Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 324.05 | 340.00 | 319.85 | 336.20 | 336.20 | 1.96% | 3,364 |
| Feb 12, 2026 | 335.25 | 343.85 | 326.30 | 329.75 | 329.75 | -1.24% | 3,243 |
| Feb 11, 2026 | 330.05 | 351.00 | 321.00 | 333.90 | 333.90 | -0.49% | 18,275 |
| Feb 10, 2026 | 338.05 | 351.00 | 330.55 | 335.55 | 335.55 | -0.55% | 41,687 |
| Feb 9, 2026 | 343.00 | 354.30 | 327.65 | 337.40 | 337.40 | 4.75% | 269,626 |
| Feb 6, 2026 | 311.55 | 322.10 | 311.00 | 322.10 | 322.10 | 9.99% | 105,301 |
| Feb 5, 2026 | 291.05 | 295.80 | 285.55 | 292.85 | 292.85 | 1.10% | 7,167 |
| Feb 4, 2026 | 286.35 | 290.70 | 278.00 | 289.65 | 289.65 | 3.74% | 4,977 |
| Feb 3, 2026 | 257.30 | 279.20 | 257.30 | 279.20 | 279.20 | 9.99% | 4,459 |
| Feb 2, 2026 | 261.50 | 261.50 | 244.90 | 253.85 | 253.85 | -0.98% | 2,530 |
| Feb 1, 2026 | 248.75 | 265.00 | 248.75 | 256.35 | 256.35 | 2.03% | 4,259 |
| Jan 30, 2026 | 241.00 | 254.30 | 240.20 | 251.25 | 251.25 | 2.78% | 8,097 |
| Jan 29, 2026 | 254.90 | 254.90 | 241.80 | 244.45 | 244.45 | -3.49% | 5,158 |
| Jan 28, 2026 | 242.90 | 258.55 | 242.90 | 253.30 | 253.30 | 4.28% | 5,112 |
| Jan 27, 2026 | 250.00 | 250.00 | 239.00 | 242.90 | 242.90 | -3.65% | 5,774 |
| Jan 23, 2026 | 265.00 | 265.45 | 249.90 | 252.10 | 252.10 | -4.51% | 4,974 |
| Jan 22, 2026 | 258.00 | 267.00 | 255.45 | 264.00 | 264.00 | 2.92% | 4,284 |
| Jan 21, 2026 | 260.30 | 271.35 | 249.60 | 256.50 | 256.50 | -1.23% | 8,275 |
| Jan 20, 2026 | 273.35 | 276.30 | 258.40 | 259.70 | 259.70 | -5.49% | 5,741 |
| Jan 19, 2026 | 280.00 | 281.55 | 273.35 | 274.80 | 274.80 | -3.41% | 4,237 |
| Jan 16, 2026 | 278.00 | 289.85 | 278.00 | 284.50 | 284.50 | 2.03% | 3,473 |
| Jan 14, 2026 | 289.00 | 289.00 | 277.70 | 278.85 | 278.85 | -2.05% | 3,245 |
| Jan 13, 2026 | 276.10 | 289.45 | 276.10 | 284.70 | 284.70 | 1.44% | 4,740 |
| Jan 12, 2026 | 283.70 | 285.00 | 271.95 | 280.65 | 280.65 | -2.35% | 5,869 |
| Jan 9, 2026 | 289.90 | 297.00 | 283.70 | 287.40 | 287.40 | -2.63% | 7,569 |
| Jan 8, 2026 | 305.00 | 308.70 | 293.40 | 295.15 | 295.15 | -3.97% | 4,099 |
| Jan 7, 2026 | 338.95 | 338.95 | 306.10 | 307.35 | 307.35 | -1.35% | 4,837 |
| Jan 6, 2026 | 311.00 | 318.75 | 307.00 | 311.55 | 311.55 | 0.73% | 8,150 |
| Jan 5, 2026 | 307.00 | 312.95 | 306.25 | 309.30 | 309.30 | -0.74% | 6,238 |
| Jan 2, 2026 | 307.05 | 315.20 | 307.05 | 311.60 | 311.60 | 0.53% | 3,552 |
| Jan 1, 2026 | 310.95 | 315.60 | 308.40 | 309.95 | 309.95 | 0.68% | 6,292 |
| Dec 31, 2025 | 306.00 | 314.20 | 305.75 | 307.85 | 307.85 | 0.87% | 2,319 |
| Dec 30, 2025 | 306.25 | 307.50 | 303.40 | 305.20 | 305.20 | -0.83% | 1,153 |
| Dec 29, 2025 | 316.35 | 316.35 | 307.00 | 307.75 | 307.75 | -2.38% | 1,922 |
| Dec 26, 2025 | 311.00 | 317.55 | 308.15 | 315.25 | 315.25 | -0.90% | 5,693 |
| Dec 24, 2025 | 306.25 | 319.65 | 306.25 | 318.10 | 318.10 | 2.30% | 3,505 |
| Dec 23, 2025 | 301.85 | 315.60 | 301.85 | 310.95 | 310.95 | 0.45% | 2,762 |
| Dec 22, 2025 | 302.45 | 312.10 | 301.50 | 309.55 | 309.55 | 2.96% | 4,171 |
| Dec 19, 2025 | 290.65 | 302.75 | 289.95 | 300.65 | 300.65 | 4.18% | 3,713 |
| Dec 18, 2025 | 294.00 | 294.00 | 287.60 | 288.60 | 288.60 | -1.82% | 2,125 |
| Dec 17, 2025 | 297.60 | 304.60 | 292.25 | 293.95 | 293.95 | -0.94% | 7,341 |
| Dec 16, 2025 | 294.00 | 307.85 | 294.00 | 296.75 | 296.75 | -0.45% | 7,831 |
| Dec 15, 2025 | 278.70 | 304.25 | 277.25 | 298.10 | 298.10 | 6.98% | 11,109 |
| Dec 12, 2025 | 280.55 | 282.00 | 277.70 | 278.65 | 278.65 | 0.31% | 7,729 |
| Dec 11, 2025 | 287.00 | 287.00 | 276.00 | 277.80 | 277.80 | -3.51% | 8,355 |
| Dec 10, 2025 | 299.50 | 299.50 | 284.40 | 287.90 | 287.90 | -0.02% | 9,550 |
| Dec 9, 2025 | 301.35 | 301.35 | 286.90 | 287.95 | 287.95 | -4.97% | 12,016 |
| Dec 8, 2025 | 312.05 | 316.70 | 295.00 | 303.00 | 303.00 | -3.86% | 9,706 |
| Dec 5, 2025 | 322.35 | 322.35 | 312.90 | 315.15 | 315.15 | -2.45% | 3,932 |
| Dec 4, 2025 | 320.40 | 325.00 | 318.05 | 323.05 | 323.05 | 1.40% | 5,037 |