GNG Electronics Limited (NSE:EBGNG)
India · Delayed Price · Currency is INR 606.20
-18.55 (-2.97%)
Aug 21, 2026, 3:30 PM IST
GNG Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 595.90 | 599.80 | 567.15 | 572.15 | 572.15 | -2.52% | 395,480 |
| Jul 14, 2026 | 585.95 | 613.85 | 582.05 | 586.95 | 586.95 | -3.55% | 613,917 |
| Jul 13, 2026 | 622.00 | 637.30 | 602.20 | 608.55 | 608.55 | -3.99% | 272,441 |
| Jul 10, 2026 | 648.00 | 649.90 | 630.25 | 633.85 | 633.85 | 0.12% | 238,201 |
| Jul 9, 2026 | 646.00 | 672.30 | 626.00 | 633.10 | 633.10 | -1.12% | 1,273,440 |
| Jul 8, 2026 | 616.00 | 653.40 | 616.00 | 640.30 | 640.30 | 2.89% | 968,874 |
| Jul 7, 2026 | 641.55 | 662.05 | 619.00 | 622.30 | 622.30 | -3.00% | 574,697 |
| Jul 6, 2026 | 625.00 | 673.20 | 615.30 | 641.55 | 641.55 | 0.06% | 767,599 |
| Jul 3, 2026 | 675.00 | 675.50 | 641.15 | 641.15 | 641.15 | -4.99% | 479,554 |
| Jul 2, 2026 | 689.50 | 689.50 | 661.00 | 674.85 | 674.85 | 2.76% | 1,942,332 |
| Jul 1, 2026 | 645.00 | 656.70 | 642.00 | 656.70 | 656.70 | 5.00% | 850,471 |
| Jun 30, 2026 | 582.85 | 625.95 | 572.00 | 625.45 | 625.45 | 9.91% | 1,828,659 |
| Jun 29, 2026 | 572.40 | 583.45 | 554.10 | 569.05 | 569.05 | 0.58% | 839,068 |
| Jun 25, 2026 | 555.00 | 581.80 | 548.15 | 565.75 | 565.75 | 6.34% | 2,030,006 |
| Jun 24, 2026 | 524.00 | 545.00 | 521.65 | 532.00 | 532.00 | 0.70% | 483,940 |
| Jun 23, 2026 | 553.90 | 565.00 | 522.05 | 528.30 | 528.30 | -3.73% | 1,252,534 |
| Jun 22, 2026 | 519.00 | 552.10 | 509.95 | 548.75 | 548.75 | 9.32% | 3,844,009 |
| Jun 19, 2026 | 469.95 | 501.95 | 469.90 | 501.95 | 501.95 | 9.99% | 1,709,557 |
| Jun 18, 2026 | 452.00 | 460.00 | 441.00 | 456.35 | 456.35 | 1.12% | 752,428 |
| Jun 17, 2026 | 457.90 | 464.50 | 445.00 | 451.30 | 451.30 | -0.07% | 339,052 |
| Jun 16, 2026 | 452.00 | 470.95 | 448.70 | 451.60 | 451.60 | 0.71% | 755,892 |
| Jun 15, 2026 | 442.00 | 452.00 | 434.95 | 448.40 | 448.40 | 3.68% | 1,317,360 |
| Jun 12, 2026 | 432.00 | 455.00 | 423.35 | 432.50 | 432.50 | 3.33% | 1,679,766 |