GNG Electronics Limited (BOM:544455)
India · Delayed Price · Currency is INR 415.05
+3.00 (0.73%)
At close: Apr 21, 2026
BOM:544455 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 424.00 | 424.00 | 409.00 | 415.05 | 415.05 | 0.73% | 7,435 |
| Apr 20, 2026 | 425.55 | 433.55 | 409.00 | 412.05 | 412.05 | -3.31% | 15,054 |
| Apr 17, 2026 | 431.95 | 431.95 | 416.35 | 426.15 | 426.15 | 2.28% | 9,851 |
| Apr 16, 2026 | 429.65 | 436.00 | 412.50 | 416.65 | 416.65 | -1.59% | 16,592 |
| Apr 15, 2026 | 420.50 | 438.55 | 420.35 | 423.40 | 423.40 | 1.01% | 26,611 |
| Apr 13, 2026 | 399.95 | 425.00 | 392.00 | 419.15 | 419.15 | 2.62% | 34,037 |
| Apr 10, 2026 | 375.00 | 408.65 | 375.00 | 408.45 | 408.45 | 9.95% | 42,776 |
| Apr 9, 2026 | 376.20 | 384.85 | 369.15 | 371.50 | 371.50 | -1.25% | 16,542 |
| Apr 8, 2026 | 395.90 | 400.65 | 373.20 | 376.20 | 376.20 | 0.57% | 21,716 |
| Apr 7, 2026 | 367.65 | 384.65 | 362.45 | 374.05 | 374.05 | 1.74% | 14,732 |
| Apr 6, 2026 | 374.00 | 374.00 | 357.90 | 367.65 | 367.65 | -0.18% | 9,786 |
| Apr 2, 2026 | 360.00 | 369.95 | 345.65 | 368.30 | 368.30 | 1.70% | 12,402 |
| Apr 1, 2026 | 369.65 | 369.75 | 352.15 | 362.15 | 362.15 | 2.84% | 13,968 |
| Mar 30, 2026 | 368.00 | 371.40 | 352.05 | 352.15 | 352.15 | -4.97% | 11,426 |
| Mar 27, 2026 | 381.80 | 389.15 | 369.10 | 370.55 | 370.55 | -2.78% | 14,709 |
| Mar 25, 2026 | 386.10 | 409.90 | 379.00 | 381.15 | 381.15 | -2.37% | 41,166 |
| Mar 24, 2026 | 389.00 | 393.40 | 378.65 | 390.40 | 390.40 | 4.19% | 17,483 |
| Mar 23, 2026 | 381.85 | 382.00 | 364.00 | 374.70 | 374.70 | -1.59% | 21,556 |
| Mar 20, 2026 | 378.00 | 397.45 | 374.05 | 380.75 | 380.75 | 0.58% | 44,077 |
| Mar 19, 2026 | 381.05 | 392.80 | 375.00 | 378.55 | 378.55 | -2.85% | 13,555 |
| Mar 18, 2026 | 377.65 | 395.05 | 377.65 | 389.65 | 389.65 | 3.56% | 15,804 |
| Mar 17, 2026 | 371.95 | 385.90 | 366.65 | 376.25 | 376.25 | 2.14% | 11,296 |
| Mar 16, 2026 | 379.05 | 379.05 | 368.35 | 368.35 | 368.35 | -4.99% | 9,543 |
| Mar 13, 2026 | 393.15 | 393.15 | 374.40 | 387.70 | 387.70 | 0.06% | 9,825 |
| Mar 12, 2026 | 369.90 | 392.00 | 365.00 | 387.45 | 387.45 | 3.22% | 25,950 |
| Mar 11, 2026 | 373.95 | 375.55 | 358.10 | 375.35 | 375.35 | 4.93% | 33,040 |
| Mar 10, 2026 | 355.00 | 357.70 | 355.00 | 357.70 | 357.70 | 4.99% | 5,017 |
| Mar 9, 2026 | 340.00 | 343.45 | 331.25 | 340.70 | 340.70 | -2.28% | 9,568 |
| Mar 6, 2026 | 363.10 | 364.55 | 347.35 | 348.65 | 348.65 | -3.70% | 4,335 |
| Mar 5, 2026 | 330.80 | 365.45 | 330.65 | 362.05 | 362.05 | 4.02% | 16,089 |
| Mar 4, 2026 | 359.20 | 359.20 | 348.05 | 348.05 | 348.05 | -5.00% | 6,422 |
| Mar 2, 2026 | 369.00 | 380.00 | 365.75 | 366.35 | 366.35 | -4.84% | 13,811 |
| Feb 27, 2026 | 370.80 | 387.25 | 368.90 | 385.00 | 385.00 | 2.64% | 12,296 |
| Feb 26, 2026 | 362.55 | 377.30 | 362.55 | 375.10 | 375.10 | 2.43% | 8,532 |
| Feb 25, 2026 | 366.05 | 373.85 | 362.15 | 366.20 | 366.20 | -1.85% | 3,607 |
| Feb 24, 2026 | 372.40 | 376.10 | 363.85 | 373.10 | 373.10 | -0.44% | 8,201 |
| Feb 23, 2026 | 361.00 | 378.50 | 359.95 | 374.75 | 374.75 | 3.72% | 22,092 |
| Feb 20, 2026 | 349.00 | 361.30 | 349.00 | 361.30 | 361.30 | 5.00% | 31,744 |
| Feb 19, 2026 | 349.90 | 358.00 | 340.05 | 344.10 | 344.10 | -0.32% | 13,688 |
| Feb 18, 2026 | 348.00 | 351.00 | 343.30 | 345.20 | 345.20 | 0.45% | 10,594 |
| Feb 17, 2026 | 335.00 | 345.00 | 331.05 | 343.65 | 343.65 | 3.09% | 8,168 |
| Feb 16, 2026 | 331.40 | 345.00 | 331.40 | 333.35 | 333.35 | -0.85% | 5,429 |
| 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 |