GNG Electronics Limited (NSE:EBGNG)
India · Delayed Price · Currency is INR 365.15
+2.60 (0.72%)
Apr 2, 2026, 2:40 PM IST
GNG Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 355.00 | 361.70 | 345.15 | 359.45 | - | -0.86% | 65,440 |
| Apr 1, 2026 | 369.00 | 369.65 | 353.00 | 362.55 | 362.55 | 2.98% | 160,997 |
| Mar 30, 2026 | 366.90 | 372.00 | 352.05 | 352.05 | 352.05 | -4.99% | 175,519 |
| Mar 27, 2026 | 381.50 | 388.55 | 368.40 | 370.55 | 370.55 | -3.55% | 211,595 |
| Mar 25, 2026 | 390.20 | 409.70 | 380.60 | 384.20 | 384.20 | -1.54% | 428,027 |
| Mar 24, 2026 | 389.00 | 392.85 | 379.00 | 390.20 | 390.20 | 4.29% | 292,357 |
| Mar 23, 2026 | 380.50 | 381.40 | 364.00 | 374.15 | 374.15 | -1.63% | 331,214 |
| Mar 20, 2026 | 375.00 | 397.00 | 374.40 | 380.35 | 380.35 | 0.60% | 488,481 |
| Mar 19, 2026 | 382.80 | 393.95 | 372.90 | 378.10 | 378.10 | -2.45% | 257,215 |
| Mar 18, 2026 | 384.00 | 395.15 | 378.45 | 387.60 | 387.60 | 2.98% | 410,812 |
| Mar 17, 2026 | 370.00 | 385.90 | 360.00 | 376.40 | 376.40 | 2.41% | 386,777 |
| Mar 16, 2026 | 380.90 | 380.90 | 367.35 | 367.55 | 367.55 | -4.94% | 398,991 |
| Mar 13, 2026 | 387.95 | 394.50 | 373.75 | 386.65 | 386.65 | -0.42% | 172,094 |
| Mar 12, 2026 | 365.55 | 392.50 | 364.00 | 388.30 | 388.30 | 3.75% | 489,343 |
| Mar 11, 2026 | 370.00 | 374.40 | 355.05 | 374.25 | 374.25 | 4.95% | 268,641 |
| Mar 10, 2026 | 350.00 | 356.60 | 350.00 | 356.60 | 356.60 | 4.99% | 37,812 |
| Mar 9, 2026 | 336.05 | 345.45 | 331.90 | 339.65 | 339.65 | -2.78% | 141,316 |
| Mar 6, 2026 | 365.00 | 365.00 | 344.15 | 349.35 | 349.35 | -3.56% | 120,058 |
| Mar 5, 2026 | 330.80 | 365.60 | 330.80 | 362.25 | 362.25 | 4.04% | 401,543 |
| Mar 4, 2026 | 360.00 | 360.00 | 348.20 | 348.20 | 348.20 | -4.99% | 95,548 |
| Mar 2, 2026 | 366.50 | 380.55 | 366.50 | 366.50 | 366.50 | -4.99% | 196,701 |
| Feb 27, 2026 | 370.15 | 389.00 | 369.05 | 385.75 | 385.75 | 2.83% | 219,073 |
| Feb 26, 2026 | 368.65 | 377.00 | 365.55 | 375.15 | 375.15 | 2.58% | 128,929 |
| Feb 25, 2026 | 374.95 | 377.00 | 363.05 | 365.70 | 365.70 | -1.88% | 92,573 |
| Feb 24, 2026 | 361.50 | 377.85 | 361.50 | 372.70 | 372.70 | -0.44% | 166,239 |
| Feb 23, 2026 | 365.00 | 378.50 | 359.80 | 374.35 | 374.35 | 3.74% | 436,984 |
| Feb 20, 2026 | 355.00 | 360.85 | 351.55 | 360.85 | 360.85 | 4.99% | 313,753 |
| Feb 19, 2026 | 350.00 | 358.00 | 340.95 | 343.70 | 343.70 | -0.74% | 260,119 |
| Feb 18, 2026 | 348.40 | 350.00 | 340.00 | 346.25 | 346.25 | 0.73% | 130,598 |
| Feb 17, 2026 | 335.30 | 345.20 | 331.05 | 343.75 | 343.75 | 3.03% | 243,078 |
| Feb 16, 2026 | 339.25 | 345.00 | 332.00 | 333.65 | 333.65 | -0.64% | 132,454 |
| Feb 13, 2026 | 330.25 | 340.80 | 318.10 | 335.80 | 335.80 | 1.96% | 134,483 |
| Feb 12, 2026 | 334.95 | 345.00 | 325.00 | 329.35 | 329.35 | -1.30% | 163,515 |
| Feb 11, 2026 | 336.00 | 352.50 | 321.00 | 333.70 | 333.70 | -0.68% | 283,896 |
| Feb 10, 2026 | 340.45 | 351.70 | 331.00 | 336.00 | 336.00 | -1.02% | 719,192 |
| Feb 9, 2026 | 353.20 | 353.20 | 326.90 | 339.45 | 339.45 | 5.71% | 1,334,818 |
| Feb 6, 2026 | 313.00 | 321.10 | 309.00 | 321.10 | 321.10 | 9.98% | 1,353,018 |
| Feb 5, 2026 | 291.80 | 295.50 | 285.00 | 291.95 | 291.95 | 0.72% | 143,343 |
| Feb 4, 2026 | 285.00 | 291.40 | 276.55 | 289.85 | 289.85 | 2.98% | 147,021 |
| Feb 3, 2026 | 279.00 | 281.45 | 261.05 | 281.45 | 281.45 | 9.98% | 138,534 |
| Feb 2, 2026 | 250.05 | 265.00 | 245.05 | 255.90 | 255.90 | -0.41% | 77,702 |
| Feb 1, 2026 | 245.00 | 266.00 | 245.00 | 256.95 | 256.95 | 2.45% | 100,824 |
| Jan 30, 2026 | 246.45 | 254.85 | 240.00 | 250.80 | 250.80 | 2.45% | 69,587 |
| Jan 29, 2026 | 254.60 | 254.60 | 242.05 | 244.80 | 244.80 | -3.01% | 107,572 |
| Jan 28, 2026 | 244.50 | 260.00 | 243.40 | 252.40 | 252.40 | 4.06% | 132,936 |
| Jan 27, 2026 | 250.60 | 255.00 | 239.00 | 242.55 | 242.55 | -3.75% | 201,835 |
| Jan 23, 2026 | 269.00 | 269.00 | 250.00 | 252.00 | 252.00 | -4.45% | 81,680 |
| Jan 22, 2026 | 260.00 | 266.95 | 255.50 | 263.75 | 263.75 | 3.13% | 82,309 |
| Jan 21, 2026 | 260.10 | 263.00 | 248.45 | 255.75 | 255.75 | -1.67% | 146,472 |
| Jan 20, 2026 | 276.20 | 281.00 | 257.30 | 260.10 | 260.10 | -5.83% | 139,831 |