GNG Electronics Limited (NSE:EBGNG)
India · Delayed Price · Currency is INR 689.40
-25.75 (-3.60%)
Sep 24, 2026, 11:55 AM IST
GNG Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 711.60 | 712.05 | 680.00 | 685.45 | - | -4.15% | 215,966 |
| Sep 23, 2026 | 698.80 | 730.00 | 697.30 | 715.15 | 715.15 | 3.30% | 1,292,762 |
| Sep 22, 2026 | 695.00 | 710.00 | 684.10 | 692.30 | 692.30 | 0.27% | 676,693 |
| Sep 21, 2026 | 702.60 | 706.90 | 671.90 | 690.45 | 690.45 | -1.79% | 727,792 |
| Sep 18, 2026 | 668.25 | 711.25 | 664.55 | 703.05 | 703.05 | 6.26% | 1,067,215 |
| Sep 17, 2026 | 648.00 | 668.90 | 633.20 | 661.65 | 661.65 | 2.49% | 529,510 |
| Sep 16, 2026 | 675.00 | 679.90 | 625.60 | 645.55 | 645.55 | -3.86% | 1,024,574 |
| Sep 15, 2026 | 690.00 | 712.00 | 666.10 | 671.45 | 671.45 | -1.21% | 1,306,597 |
| Sep 11, 2026 | 671.00 | 686.75 | 666.10 | 679.65 | 679.65 | 0.25% | 518,414 |
| Sep 10, 2026 | 685.00 | 704.90 | 663.00 | 677.95 | 677.95 | 0.32% | 1,283,090 |
| Sep 9, 2026 | 672.20 | 687.75 | 658.00 | 675.80 | 675.80 | 1.60% | 1,154,375 |
| Sep 8, 2026 | 626.00 | 675.00 | 617.00 | 665.15 | 665.15 | 7.44% | 1,683,816 |
| Sep 7, 2026 | 603.05 | 624.75 | 601.55 | 619.10 | 619.10 | 2.97% | 413,604 |
| Sep 4, 2026 | 622.00 | 633.40 | 583.00 | 601.25 | 601.25 | -3.35% | 1,005,022 |
| Sep 3, 2026 | 645.80 | 648.20 | 615.50 | 622.10 | 622.10 | -3.07% | 1,022,172 |
| Sep 2, 2026 | 650.00 | 673.40 | 637.60 | 641.80 | 641.80 | -1.34% | 1,248,083 |
| Sep 1, 2026 | 621.40 | 669.10 | 606.30 | 650.50 | 650.50 | 6.20% | 1,922,207 |
| Aug 31, 2026 | 630.05 | 630.05 | 608.00 | 612.50 | 612.50 | -3.56% | 424,867 |
| Aug 28, 2026 | 584.90 | 638.25 | 578.00 | 635.10 | 635.10 | 9.45% | 1,346,148 |
| Aug 27, 2026 | 578.00 | 588.85 | 572.00 | 580.25 | 580.25 | 0.53% | 228,142 |
| Aug 26, 2026 | 587.90 | 595.45 | 572.00 | 577.20 | 577.20 | -1.29% | 277,081 |
| Aug 25, 2026 | 594.50 | 601.20 | 575.15 | 584.75 | 584.75 | -3.07% | 387,034 |
| Aug 24, 2026 | 619.80 | 624.90 | 594.75 | 603.30 | 603.30 | -0.48% | 452,404 |
| Aug 21, 2026 | 627.80 | 627.80 | 602.50 | 606.20 | 606.20 | -2.97% | 541,316 |
| Aug 20, 2026 | 594.00 | 634.50 | 589.15 | 624.75 | 624.75 | 6.18% | 1,449,004 |
| Aug 19, 2026 | 570.70 | 594.00 | 569.00 | 588.40 | 588.40 | 3.10% | 405,714 |
| Aug 18, 2026 | 595.00 | 595.00 | 568.00 | 570.70 | 570.70 | -3.76% | 306,764 |
| Aug 17, 2026 | 565.00 | 597.40 | 561.10 | 593.00 | 593.00 | 4.92% | 584,800 |
| Aug 14, 2026 | 572.00 | 579.50 | 560.85 | 565.20 | 565.20 | -1.28% | 181,918 |
| Aug 13, 2026 | 581.00 | 581.00 | 565.30 | 572.55 | 572.55 | -0.31% | 127,640 |
| Aug 12, 2026 | 584.00 | 584.00 | 562.10 | 574.35 | 574.35 | 0.31% | 395,288 |
| Aug 11, 2026 | 558.35 | 578.20 | 552.25 | 572.55 | 572.55 | 3.04% | 777,784 |
| Aug 10, 2026 | 525.65 | 563.00 | 509.25 | 555.65 | 555.65 | 5.71% | 1,154,876 |
| Aug 7, 2026 | 523.00 | 530.00 | 510.40 | 525.65 | 525.65 | 0.33% | 413,130 |
| Aug 6, 2026 | 535.00 | 545.00 | 519.00 | 523.90 | 523.90 | -0.66% | 553,303 |
| Aug 5, 2026 | 502.60 | 533.85 | 483.05 | 527.40 | 527.40 | 3.73% | 2,350,482 |
| Aug 4, 2026 | 531.00 | 539.65 | 508.45 | 508.45 | 508.45 | -5.00% | 491,165 |
| Aug 3, 2026 | 539.15 | 547.00 | 516.85 | 535.20 | 535.20 | 1.24% | 561,641 |
| Jul 31, 2026 | 560.00 | 561.15 | 528.10 | 528.65 | 528.65 | -4.89% | 1,368,096 |
| Jul 30, 2026 | 566.00 | 572.55 | 536.50 | 555.85 | 555.85 | -0.83% | 674,035 |
| Jul 29, 2026 | 574.55 | 604.00 | 556.00 | 560.50 | 560.50 | -2.91% | 593,512 |
| Jul 28, 2026 | 583.05 | 591.65 | 557.95 | 577.30 | 577.30 | -1.70% | 381,368 |
| Jul 27, 2026 | 588.00 | 595.00 | 572.00 | 587.30 | 587.30 | 2.61% | 343,611 |
| Jul 24, 2026 | 535.00 | 572.35 | 535.00 | 572.35 | 572.35 | 5.00% | 593,781 |
| Jul 23, 2026 | 541.20 | 554.35 | 538.40 | 545.10 | 545.10 | -0.07% | 262,591 |
| Jul 22, 2026 | 543.05 | 559.00 | 531.75 | 545.50 | 545.50 | 0.57% | 384,174 |
| Jul 21, 2026 | 567.00 | 567.20 | 540.25 | 542.40 | 542.40 | -2.87% | 229,200 |
| Jul 20, 2026 | 559.00 | 564.70 | 544.00 | 558.40 | 558.40 | 2.84% | 223,701 |
| Jul 17, 2026 | 570.25 | 574.75 | 543.00 | 543.00 | 543.00 | -5.00% | 366,624 |
| Jul 16, 2026 | 575.85 | 589.75 | 569.40 | 571.55 | 571.55 | -0.10% | 286,583 |