GNG Electronics Limited (NSE:EBGNG)
India · Delayed Price · Currency is INR 680.40
-19.80 (-2.83%)
Oct 21, 2026, 9:50 AM IST
GNG Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 698.10 | 699.90 | 675.25 | 680.40 | 680.40 | -2.83% | 134,658 |
| Oct 19, 2026 | 708.05 | 712.45 | 692.10 | 700.20 | 700.20 | -1.11% | 256,249 |
| Oct 16, 2026 | 708.50 | 716.00 | 692.80 | 708.05 | 708.05 | 2.28% | 402,805 |
| Oct 15, 2026 | 721.75 | 728.05 | 686.85 | 692.25 | 692.25 | -5.09% | 544,593 |
| Oct 14, 2026 | 695.00 | 739.80 | 693.20 | 729.40 | 729.40 | 4.47% | 857,378 |
| Oct 13, 2026 | 694.90 | 705.30 | 679.15 | 698.20 | 698.20 | -0.01% | 323,197 |
| Oct 12, 2026 | 690.00 | 710.00 | 688.50 | 698.25 | 698.25 | 1.86% | 371,396 |
| Oct 9, 2026 | 697.25 | 697.50 | 665.00 | 685.50 | 685.50 | -0.96% | 518,126 |
| Oct 8, 2026 | 735.00 | 740.40 | 689.00 | 692.15 | 692.15 | -5.36% | 884,893 |
| Oct 7, 2026 | 688.20 | 735.00 | 682.20 | 731.35 | 731.35 | 6.74% | 1,130,382 |
| Oct 6, 2026 | 700.00 | 712.00 | 648.70 | 685.15 | 685.15 | -1.48% | 783,243 |
| Oct 5, 2026 | 710.00 | 718.70 | 690.00 | 695.45 | 695.45 | -1.31% | 531,082 |
| Oct 1, 2026 | 686.00 | 713.00 | 670.00 | 704.70 | 704.70 | 2.61% | 892,168 |
| Sep 30, 2026 | 700.05 | 711.45 | 684.90 | 686.75 | 686.75 | 1.77% | 906,069 |
| Sep 29, 2026 | 672.05 | 690.95 | 666.10 | 674.80 | 674.80 | 0.39% | 544,371 |
| Sep 28, 2026 | 672.80 | 677.85 | 640.50 | 672.15 | 672.15 | 0.47% | 598,831 |
| Sep 25, 2026 | 679.40 | 690.00 | 659.30 | 669.00 | 669.00 | -1.13% | 433,643 |
| Sep 24, 2026 | 711.60 | 712.05 | 674.10 | 676.65 | 676.65 | -5.38% | 778,533 |
| 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 |