GNG Electronics Limited (NSE:EBGNG)
India · Delayed Price · Currency is INR 420.60
-10.70 (-2.48%)
May 13, 2026, 3:30 PM IST
GNG Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 436.00 | 439.90 | 415.20 | 420.60 | 420.60 | -2.48% | 256,480 |
| May 12, 2026 | 432.00 | 445.00 | 418.05 | 431.30 | 431.30 | 0.31% | 803,053 |
| May 11, 2026 | 420.00 | 433.00 | 411.00 | 429.95 | 429.95 | 2.07% | 388,408 |
| May 8, 2026 | 447.25 | 453.00 | 417.35 | 421.25 | 421.25 | -4.63% | 534,995 |
| May 7, 2026 | 439.00 | 447.60 | 415.15 | 441.70 | 441.70 | 1.80% | 863,701 |
| May 6, 2026 | 474.95 | 484.80 | 427.05 | 433.90 | 433.90 | -3.64% | 2,994,484 |
| May 5, 2026 | 463.25 | 463.25 | 443.55 | 450.30 | 450.30 | -0.65% | 482,421 |
| May 4, 2026 | 427.50 | 463.65 | 424.80 | 453.25 | 453.25 | 6.76% | 919,434 |
| Apr 30, 2026 | 416.60 | 430.00 | 412.95 | 424.55 | 424.55 | 3.12% | 336,761 |
| Apr 29, 2026 | 416.60 | 421.45 | 408.00 | 411.70 | 411.70 | -0.51% | 218,471 |
| Apr 28, 2026 | 385.00 | 422.65 | 385.00 | 413.80 | 413.80 | 7.42% | 841,268 |
| Apr 27, 2026 | 390.95 | 397.55 | 379.00 | 385.20 | 385.20 | 0.25% | 287,214 |
| Apr 24, 2026 | 378.70 | 392.45 | 372.90 | 384.25 | 384.25 | 3.82% | 653,816 |
| Apr 23, 2026 | 380.00 | 385.00 | 354.00 | 370.10 | 370.10 | -1.07% | 1,522,947 |
| Apr 22, 2026 | 403.20 | 410.00 | 374.10 | 374.10 | 374.10 | -10.00% | 956,603 |
| Apr 21, 2026 | 423.90 | 423.90 | 406.05 | 415.65 | 415.65 | 0.86% | 189,863 |
| Apr 20, 2026 | 425.00 | 434.05 | 408.60 | 412.10 | 412.10 | -3.39% | 288,873 |
| Apr 17, 2026 | 420.95 | 430.00 | 415.00 | 426.55 | 426.55 | 2.47% | 211,868 |
| Apr 16, 2026 | 424.40 | 436.00 | 412.00 | 416.25 | 416.25 | -1.69% | 241,938 |
| Apr 15, 2026 | 428.10 | 440.00 | 422.00 | 423.40 | 423.40 | 1.27% | 420,480 |
| Apr 13, 2026 | 395.00 | 425.30 | 392.00 | 418.10 | 418.10 | 2.34% | 858,900 |
| Apr 10, 2026 | 375.00 | 409.00 | 373.00 | 408.55 | 408.55 | 9.87% | 809,674 |
| Apr 9, 2026 | 376.40 | 384.90 | 366.05 | 371.85 | 371.85 | -1.21% | 265,651 |
| Apr 8, 2026 | 398.00 | 400.00 | 373.90 | 376.40 | 376.40 | 0.53% | 448,399 |
| Apr 7, 2026 | 365.00 | 383.40 | 363.00 | 374.40 | 374.40 | 2.02% | 235,133 |
| Apr 6, 2026 | 379.00 | 379.00 | 358.00 | 367.00 | 367.00 | -0.27% | 114,022 |
| Apr 2, 2026 | 355.00 | 370.00 | 345.15 | 368.00 | 368.00 | 1.50% | 171,965 |
| Apr 1, 2026 | 369.00 | 369.65 | 353.00 | 362.55 | 362.55 | 2.98% | 160,997 |
| Mar 30, 2026 | 366.90 | 372.00 | 352.05 | 352.05 | 352.05 | -4.99% | 175,519 |
| Mar 27, 2026 | 381.50 | 388.55 | 368.40 | 370.55 | 370.55 | -3.55% | 211,595 |
| Mar 25, 2026 | 390.20 | 409.70 | 380.60 | 384.20 | 384.20 | -1.54% | 428,027 |
| Mar 24, 2026 | 389.00 | 392.85 | 379.00 | 390.20 | 390.20 | 4.29% | 292,357 |
| Mar 23, 2026 | 380.50 | 381.40 | 364.00 | 374.15 | 374.15 | -1.63% | 331,214 |
| Mar 20, 2026 | 375.00 | 397.00 | 374.40 | 380.35 | 380.35 | 0.60% | 488,481 |
| Mar 19, 2026 | 382.80 | 393.95 | 372.90 | 378.10 | 378.10 | -2.45% | 257,215 |
| Mar 18, 2026 | 384.00 | 395.15 | 378.45 | 387.60 | 387.60 | 2.98% | 410,812 |
| Mar 17, 2026 | 370.00 | 385.90 | 360.00 | 376.40 | 376.40 | 2.41% | 386,777 |
| Mar 16, 2026 | 380.90 | 380.90 | 367.35 | 367.55 | 367.55 | -4.94% | 398,991 |
| Mar 13, 2026 | 387.95 | 394.50 | 373.75 | 386.65 | 386.65 | -0.42% | 172,094 |
| Mar 12, 2026 | 365.55 | 392.50 | 364.00 | 388.30 | 388.30 | 3.75% | 489,343 |
| Mar 11, 2026 | 370.00 | 374.40 | 355.05 | 374.25 | 374.25 | 4.95% | 268,641 |
| Mar 10, 2026 | 350.00 | 356.60 | 350.00 | 356.60 | 356.60 | 4.99% | 37,812 |
| Mar 9, 2026 | 336.05 | 345.45 | 331.90 | 339.65 | 339.65 | -2.78% | 141,316 |
| Mar 6, 2026 | 365.00 | 365.00 | 344.15 | 349.35 | 349.35 | -3.56% | 120,058 |
| Mar 5, 2026 | 330.80 | 365.60 | 330.80 | 362.25 | 362.25 | 4.04% | 401,543 |
| Mar 4, 2026 | 360.00 | 360.00 | 348.20 | 348.20 | 348.20 | -4.99% | 95,548 |
| Mar 2, 2026 | 366.50 | 380.55 | 366.50 | 366.50 | 366.50 | -4.99% | 196,701 |
| Feb 27, 2026 | 370.15 | 389.00 | 369.05 | 385.75 | 385.75 | 2.83% | 219,073 |
| Feb 26, 2026 | 368.65 | 377.00 | 365.55 | 375.15 | 375.15 | 2.58% | 128,929 |
| Feb 25, 2026 | 374.95 | 377.00 | 363.05 | 365.70 | 365.70 | -1.88% | 92,573 |