GNG Electronics Limited (BOM:544455)
India · Delayed Price · Currency is INR 732.10
+47.20 (6.89%)
At close: Oct 7, 2026
BOM:544455 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 708.95 | 734.80 | 683.25 | 732.10 | 732.10 | 6.89% | 69,018 |
| Oct 6, 2026 | 696.40 | 711.95 | 650.25 | 684.90 | 684.90 | -1.65% | 54,519 |
| Oct 5, 2026 | 705.80 | 718.85 | 691.50 | 696.40 | 696.40 | -1.23% | 33,091 |
| Oct 1, 2026 | 685.45 | 712.50 | 670.25 | 705.10 | 705.10 | 2.66% | 76,768 |
| Sep 30, 2026 | 688.20 | 710.75 | 685.10 | 686.80 | 686.80 | 1.80% | 45,007 |
| Sep 29, 2026 | 672.85 | 690.00 | 669.30 | 674.65 | 674.65 | 0.44% | 19,406 |
| Sep 28, 2026 | 678.95 | 678.95 | 641.00 | 671.70 | 671.70 | 0.41% | 48,895 |
| Sep 25, 2026 | 663.90 | 687.25 | 658.75 | 668.95 | 668.95 | -1.25% | 40,127 |
| Sep 24, 2026 | 712.00 | 712.00 | 674.10 | 677.45 | 677.45 | -5.28% | 59,974 |
| Sep 23, 2026 | 687.10 | 728.85 | 687.10 | 715.20 | 715.20 | 3.24% | 90,945 |
| Sep 22, 2026 | 695.40 | 706.50 | 683.90 | 692.75 | 692.75 | 0.54% | 26,858 |
| Sep 21, 2026 | 703.70 | 706.95 | 672.05 | 689.05 | 689.05 | -1.93% | 42,830 |
| Sep 18, 2026 | 700.15 | 711.50 | 664.35 | 702.60 | 702.60 | 6.29% | 69,537 |
| Sep 17, 2026 | 647.00 | 668.30 | 634.65 | 661.05 | 661.05 | 2.24% | 29,120 |
| Sep 16, 2026 | 675.85 | 677.80 | 626.20 | 646.55 | 646.55 | -3.55% | 46,563 |
| Sep 15, 2026 | 681.55 | 712.65 | 667.95 | 670.35 | 670.35 | -1.85% | 81,466 |
| Sep 11, 2026 | 673.00 | 686.30 | 669.35 | 683.00 | 683.00 | 0.98% | 23,534 |
| Sep 10, 2026 | 687.75 | 704.55 | 663.55 | 676.35 | 676.35 | 0.13% | 66,027 |
| Sep 9, 2026 | 675.95 | 687.00 | 659.30 | 675.50 | 675.50 | 1.79% | 52,346 |
| Sep 8, 2026 | 625.05 | 674.25 | 616.60 | 663.65 | 663.65 | 6.94% | 107,650 |
| Sep 7, 2026 | 595.05 | 624.20 | 595.05 | 620.60 | 620.60 | 3.09% | 43,052 |
| Sep 4, 2026 | 622.85 | 630.35 | 585.00 | 602.00 | 602.00 | -3.25% | 85,313 |
| Sep 3, 2026 | 648.45 | 648.45 | 615.50 | 622.20 | 622.20 | -2.74% | 60,768 |
| Sep 2, 2026 | 650.80 | 673.15 | 637.65 | 639.70 | 639.70 | -1.61% | 75,727 |
| Sep 1, 2026 | 624.10 | 669.85 | 607.50 | 650.15 | 650.15 | 6.27% | 84,506 |
| Aug 31, 2026 | 633.55 | 633.55 | 609.00 | 611.80 | 611.80 | -4.09% | 30,822 |
| Aug 28, 2026 | 599.05 | 639.35 | 578.25 | 637.90 | 637.90 | 9.75% | 122,113 |
| Aug 27, 2026 | 560.00 | 588.40 | 560.00 | 581.25 | 581.25 | 0.70% | 24,052 |
| Aug 26, 2026 | 600.00 | 600.00 | 571.55 | 577.20 | 577.20 | -1.36% | 21,175 |
| Aug 25, 2026 | 590.00 | 599.90 | 575.80 | 585.15 | 585.15 | -2.49% | 24,230 |
| Aug 24, 2026 | 609.55 | 625.00 | 591.00 | 600.10 | 600.10 | -1.06% | 33,235 |
| Aug 21, 2026 | 620.05 | 625.00 | 603.00 | 606.50 | 606.50 | -2.90% | 31,203 |
| Aug 20, 2026 | 590.20 | 633.75 | 589.00 | 624.60 | 624.60 | 6.08% | 95,346 |
| Aug 19, 2026 | 571.00 | 592.55 | 568.80 | 588.80 | 588.80 | 3.08% | 28,042 |
| Aug 18, 2026 | 597.50 | 597.50 | 569.00 | 571.20 | 571.20 | -3.68% | 20,726 |
| Aug 17, 2026 | 567.70 | 597.50 | 565.20 | 593.00 | 593.00 | 4.97% | 36,265 |
| Aug 14, 2026 | 574.00 | 581.00 | 560.45 | 564.90 | 564.90 | -1.41% | 27,299 |
| Aug 13, 2026 | 585.30 | 585.30 | 565.20 | 572.95 | 572.95 | 0.16% | 13,353 |
| Aug 12, 2026 | 577.05 | 579.90 | 562.20 | 572.05 | 572.05 | -0.23% | 34,966 |
| Aug 11, 2026 | 557.15 | 577.85 | 553.85 | 573.35 | 573.35 | 3.19% | 44,813 |
| Aug 10, 2026 | 520.95 | 562.60 | 512.55 | 555.65 | 555.65 | 5.66% | 88,849 |
| Aug 7, 2026 | 521.30 | 529.50 | 514.15 | 525.90 | 525.90 | 0.43% | 24,895 |
| Aug 6, 2026 | 533.75 | 545.00 | 519.00 | 523.65 | 523.65 | -1.08% | 46,664 |
| Aug 5, 2026 | 507.90 | 533.30 | 482.60 | 529.35 | 529.35 | 4.21% | 88,333 |
| Aug 4, 2026 | 556.40 | 556.40 | 507.95 | 507.95 | 507.95 | -4.99% | 27,873 |
| Aug 3, 2026 | 537.00 | 545.65 | 517.55 | 534.65 | 534.65 | 0.55% | 44,163 |
| Jul 31, 2026 | 563.05 | 563.05 | 529.20 | 531.70 | 531.70 | -4.55% | 43,155 |
| Jul 30, 2026 | 551.45 | 571.00 | 536.00 | 557.05 | 557.05 | -0.77% | 34,541 |
| Jul 29, 2026 | 565.90 | 603.50 | 557.00 | 561.35 | 561.35 | -2.79% | 33,597 |
| Jul 28, 2026 | 578.75 | 591.20 | 558.70 | 577.45 | 577.45 | -1.81% | 27,945 |