GNG Electronics Limited (NSE:EBGNG)
India · Delayed Price · Currency is INR 354.75
-23.55 (-6.23%)
At close: Aug 26, 2025, 3:30 PM IST
GNG Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 375.95 | 375.95 | 350.10 | 354.75 | - | -6.23% | 242,146 |
| Aug 25, 2025 | 346.10 | 379.80 | 340.70 | 378.30 | - | 9.56% | 615,518 |
| Aug 22, 2025 | 338.35 | 353.00 | 330.00 | 345.30 | - | 2.05% | 237,980 |
| Aug 21, 2025 | 344.80 | 345.00 | 335.85 | 338.35 | - | -1.25% | 127,339 |
| Aug 20, 2025 | 344.00 | 353.00 | 334.95 | 342.65 | - | 1.72% | 269,738 |
| Aug 19, 2025 | 336.00 | 339.70 | 332.40 | 336.85 | - | 1.17% | 155,516 |
| Aug 18, 2025 | 328.95 | 334.00 | 324.65 | 332.95 | - | 3.29% | 104,923 |
| Aug 14, 2025 | 332.25 | 337.80 | 320.30 | 322.35 | - | -2.44% | 69,396 |
| Aug 13, 2025 | 324.35 | 339.70 | 321.10 | 330.40 | - | 2.72% | 145,739 |
| Aug 12, 2025 | 318.15 | 326.00 | 316.60 | 321.65 | - | 1.60% | 118,739 |
| Aug 11, 2025 | 328.25 | 330.30 | 314.00 | 316.60 | - | -0.99% | 110,894 |
| Aug 8, 2025 | 312.40 | 334.45 | 311.90 | 319.75 | - | 2.66% | 358,922 |
| Aug 7, 2025 | 306.15 | 316.30 | 306.15 | 311.45 | - | 0.76% | 158,601 |
| Aug 6, 2025 | 310.55 | 319.60 | 307.20 | 309.10 | - | -2.18% | 165,441 |
| Aug 5, 2025 | 310.55 | 331.95 | 306.90 | 316.00 | - | 3.45% | 444,442 |
| Aug 4, 2025 | 313.85 | 321.60 | 299.85 | 305.45 | - | -2.19% | 128,035 |
| Aug 1, 2025 | 332.30 | 334.10 | 308.20 | 312.30 | - | -5.66% | 326,713 |
| Jul 31, 2025 | 325.00 | 345.00 | 320.95 | 331.05 | - | -0.73% | 794,267 |
| Jul 30, 2025 | 350.00 | 364.00 | 325.35 | 333.50 | - | 40.72% | 3,200,103 |
| Jul 29, 2025 | 237.00 | 237.00 | 237.00 | 237.00 | - | - | - |