GNG Electronics Limited (NSE:EBGNG)
India · Delayed Price · Currency is INR 374.10
-41.55 (-10.00%)
Apr 22, 2026, 3:29 PM IST
GNG Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 403.20 | 410.00 | 374.10 | 374.10 | - | -10.00% | 863,839 |
| 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 |
| Feb 24, 2026 | 361.50 | 377.85 | 361.50 | 372.70 | 372.70 | -0.44% | 166,239 |
| Feb 23, 2026 | 365.00 | 378.50 | 359.80 | 374.35 | 374.35 | 3.74% | 436,984 |
| Feb 20, 2026 | 355.00 | 360.85 | 351.55 | 360.85 | 360.85 | 4.99% | 313,753 |
| Feb 19, 2026 | 350.00 | 358.00 | 340.95 | 343.70 | 343.70 | -0.74% | 260,119 |
| Feb 18, 2026 | 348.40 | 350.00 | 340.00 | 346.25 | 346.25 | 0.73% | 130,598 |
| Feb 17, 2026 | 335.30 | 345.20 | 331.05 | 343.75 | 343.75 | 3.03% | 243,078 |
| Feb 16, 2026 | 339.25 | 345.00 | 332.00 | 333.65 | 333.65 | -0.64% | 132,454 |
| Feb 13, 2026 | 330.25 | 340.80 | 318.10 | 335.80 | 335.80 | 1.96% | 134,483 |
| Feb 12, 2026 | 334.95 | 345.00 | 325.00 | 329.35 | 329.35 | -1.30% | 163,515 |
| Feb 11, 2026 | 336.00 | 352.50 | 321.00 | 333.70 | 333.70 | -0.68% | 283,896 |
| Feb 10, 2026 | 340.45 | 351.70 | 331.00 | 336.00 | 336.00 | -1.02% | 719,192 |
| Feb 9, 2026 | 353.20 | 353.20 | 326.90 | 339.45 | 339.45 | 5.71% | 1,334,818 |
| Feb 6, 2026 | 313.00 | 321.10 | 309.00 | 321.10 | 321.10 | 9.98% | 1,353,018 |
| Feb 5, 2026 | 291.80 | 295.50 | 285.00 | 291.95 | 291.95 | 0.72% | 143,343 |