GNG Electronics Limited (NSE:EBGNG)
India · Delayed Price · Currency is INR 321.10
+29.15 (9.98%)
Feb 6, 2026, 3:30 PM IST
GNG Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 280.00 | 284.00 | 274.00 | 276.20 | 276.20 | -2.76% | 69,114 |
| Jan 16, 2026 | 279.60 | 289.30 | 278.85 | 284.05 | 284.05 | 1.59% | 77,155 |
| Jan 14, 2026 | 287.00 | 287.00 | 277.50 | 279.60 | 279.60 | -1.89% | 57,399 |
| Jan 13, 2026 | 285.00 | 292.05 | 279.00 | 285.00 | 285.00 | 1.41% | 116,939 |
| Jan 12, 2026 | 288.00 | 288.00 | 272.00 | 281.05 | 281.05 | -2.21% | 210,815 |
| Jan 9, 2026 | 292.00 | 298.00 | 282.90 | 287.40 | 287.40 | -2.51% | 76,934 |
| Jan 8, 2026 | 314.00 | 314.00 | 293.00 | 294.80 | 294.80 | -4.13% | 66,664 |
| Jan 7, 2026 | 307.25 | 315.00 | 306.00 | 307.50 | 307.50 | -0.71% | 44,152 |
| Jan 6, 2026 | 313.00 | 317.90 | 307.10 | 309.70 | 309.70 | 0.15% | 118,928 |
| Jan 5, 2026 | 310.70 | 315.00 | 306.00 | 309.25 | 309.25 | -0.47% | 60,655 |
| Jan 2, 2026 | 310.45 | 315.25 | 306.00 | 310.70 | 310.70 | 0.15% | 48,763 |
| Jan 1, 2026 | 307.65 | 315.60 | 306.75 | 310.25 | 310.25 | 0.85% | 87,176 |
| Dec 31, 2025 | 309.00 | 315.20 | 305.50 | 307.65 | 307.65 | 0.52% | 61,144 |
| Dec 30, 2025 | 304.60 | 310.00 | 304.00 | 306.05 | 306.05 | -0.55% | 38,077 |
| Dec 29, 2025 | 314.45 | 314.80 | 306.00 | 307.75 | 307.75 | -2.24% | 68,156 |
| Dec 26, 2025 | 317.60 | 320.00 | 308.80 | 314.80 | 314.80 | -0.71% | 85,206 |
| Dec 24, 2025 | 311.95 | 319.75 | 308.50 | 317.05 | 317.05 | 1.63% | 86,751 |
| Dec 23, 2025 | 310.45 | 316.75 | 309.45 | 311.95 | 311.95 | 0.79% | 89,474 |
| Dec 22, 2025 | 302.95 | 311.55 | 302.00 | 309.50 | 309.50 | 2.76% | 76,149 |
| Dec 19, 2025 | 289.00 | 302.75 | 289.00 | 301.20 | 301.20 | 4.29% | 61,306 |
| Dec 18, 2025 | 295.00 | 295.00 | 287.20 | 288.80 | 288.80 | -1.53% | 40,106 |
| Dec 17, 2025 | 298.00 | 304.20 | 291.60 | 293.30 | 293.30 | -1.56% | 106,384 |
| Dec 16, 2025 | 293.00 | 307.35 | 293.00 | 297.95 | 297.95 | -0.27% | 148,163 |
| Dec 15, 2025 | 280.00 | 304.70 | 277.00 | 298.75 | 298.75 | 7.06% | 258,103 |
| Dec 12, 2025 | 281.00 | 282.65 | 277.20 | 279.05 | 279.05 | 0.36% | 132,492 |
| Dec 11, 2025 | 287.00 | 287.00 | 276.30 | 278.05 | 278.05 | -3.49% | 237,468 |
| Dec 10, 2025 | 302.00 | 302.20 | 284.00 | 288.10 | 288.10 | -0.66% | 291,648 |
| Dec 9, 2025 | 300.00 | 304.15 | 287.10 | 290.00 | 290.00 | -4.27% | 377,450 |
| Dec 8, 2025 | 313.70 | 318.85 | 293.20 | 302.95 | 302.95 | -3.89% | 274,497 |
| Dec 5, 2025 | 318.05 | 322.70 | 313.30 | 315.20 | 315.20 | -2.49% | 96,457 |
| Dec 4, 2025 | 319.00 | 325.40 | 318.30 | 323.25 | 323.25 | 1.68% | 68,771 |
| Dec 3, 2025 | 322.50 | 325.90 | 316.15 | 317.90 | 317.90 | -1.43% | 80,140 |
| Dec 2, 2025 | 326.80 | 329.15 | 321.00 | 322.50 | 322.50 | -0.72% | 104,956 |
| Dec 1, 2025 | 331.75 | 337.00 | 324.00 | 324.85 | 324.85 | -2.09% | 105,583 |
| Nov 28, 2025 | 332.10 | 336.95 | 330.90 | 331.80 | 331.80 | -1.70% | 59,349 |
| Nov 27, 2025 | 334.00 | 339.90 | 331.70 | 337.55 | 337.55 | 1.73% | 141,265 |
| Nov 26, 2025 | 335.00 | 337.85 | 329.70 | 331.80 | 331.80 | -0.79% | 110,835 |