GNG Electronics Limited (NSE:EBGNG)
India · Delayed Price · Currency is INR 564.35
+13.15 (2.39%)
Nov 11, 2026, 1:20 PM IST
GNG Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 562.00 | 573.00 | 552.70 | 564.35 | 564.35 | 2.39% | 680,233 |
| Nov 9, 2026 | 606.50 | 609.50 | 517.55 | 551.20 | 551.20 | -9.01% | 3,694,180 |
| Nov 8, 2026 | 610.00 | 618.75 | 601.00 | 605.75 | 605.75 | 3.66% | 431,134 |
| Nov 6, 2026 | 691.00 | 700.00 | 583.65 | 584.35 | 584.35 | -19.90% | 3,296,328 |
| Nov 5, 2026 | 740.00 | 750.00 | 721.05 | 729.55 | 729.55 | 0.09% | 629,194 |
| Nov 4, 2026 | 730.70 | 775.85 | 707.65 | 728.90 | 728.90 | 6.07% | 7,557,387 |
| Nov 3, 2026 | 665.95 | 692.00 | 657.95 | 687.20 | 687.20 | 4.18% | 625,292 |
| Nov 2, 2026 | 658.85 | 664.90 | 628.55 | 659.60 | 659.60 | 0.02% | 596,753 |
| Oct 30, 2026 | 684.00 | 684.00 | 655.80 | 659.45 | 659.45 | -4.44% | 922,745 |
| Oct 29, 2026 | 724.00 | 726.00 | 686.15 | 690.10 | 690.10 | -4.58% | 559,288 |
| Oct 28, 2026 | 725.90 | 732.55 | 712.00 | 723.25 | 723.25 | 0.44% | 282,728 |
| Oct 27, 2026 | 713.00 | 727.65 | 705.35 | 720.10 | 720.10 | 1.62% | 336,301 |
| Oct 26, 2026 | 682.30 | 721.20 | 675.00 | 708.60 | 708.60 | 3.82% | 954,288 |
| Oct 23, 2026 | 673.75 | 687.45 | 654.00 | 682.50 | 682.50 | 1.30% | 605,294 |
| Oct 22, 2026 | 679.95 | 728.90 | 670.00 | 673.75 | 673.75 | 0.50% | 3,365,479 |
| Oct 21, 2026 | 698.10 | 699.90 | 648.40 | 670.40 | 670.40 | -4.26% | 982,907 |
| 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 |