EKI Energy Services Limited (NSE:EKI)
India · Delayed Price · Currency is INR 76.02
-1.45 (-1.87%)
At close: Nov 9, 2026
NSE:EKI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 76.85 | 76.85 | 75.00 | 76.02 | 76.02 | -1.87% | 5,212 |
| Nov 8, 2026 | 76.10 | 80.00 | 75.55 | 77.47 | 77.47 | 0.68% | 7,055 |
| Nov 6, 2026 | 75.61 | 77.85 | 75.50 | 76.95 | 76.95 | 1.77% | 8,808 |
| Nov 5, 2026 | 75.70 | 77.80 | 74.01 | 75.61 | 75.61 | 1.14% | 8,384 |
| Nov 4, 2026 | 77.77 | 77.77 | 73.00 | 74.76 | 74.76 | - | 11,868 |
| Nov 3, 2026 | 78.77 | 78.77 | 73.94 | 74.76 | 74.76 | -0.35% | 11,032 |
| Nov 2, 2026 | 75.10 | 78.00 | 73.15 | 75.02 | 75.02 | -2.42% | 8,261 |
| Oct 30, 2026 | 79.01 | 79.01 | 75.00 | 76.88 | 76.88 | 1.55% | 4,805 |
| Oct 29, 2026 | 73.25 | 78.67 | 73.06 | 75.71 | 75.71 | 1.04% | 7,395 |
| Oct 28, 2026 | 75.79 | 76.79 | 74.50 | 74.93 | 74.93 | -1.13% | 4,015 |
| Oct 27, 2026 | 75.85 | 79.64 | 74.00 | 75.79 | 75.79 | -0.08% | 6,016 |
| Oct 26, 2026 | 76.35 | 79.48 | 73.00 | 75.85 | 75.85 | -0.65% | 7,356 |
| Oct 23, 2026 | 79.01 | 80.90 | 74.17 | 76.35 | 76.35 | -2.19% | 10,805 |
| Oct 22, 2026 | 79.99 | 83.36 | 75.68 | 78.06 | 78.06 | -2.00% | 9,297 |
| Oct 21, 2026 | 83.72 | 83.72 | 79.54 | 79.65 | 79.65 | -4.86% | 12,313 |
| Oct 19, 2026 | 86.90 | 87.36 | 79.04 | 83.72 | 83.72 | 0.62% | 16,173 |
| Oct 16, 2026 | 81.00 | 83.20 | 80.00 | 83.20 | 83.20 | 5.00% | 10,509 |
| Oct 15, 2026 | 76.98 | 79.24 | 76.10 | 79.24 | 79.24 | 5.00% | 10,231 |
| Oct 14, 2026 | 74.28 | 76.40 | 74.00 | 75.47 | 75.47 | 0.37% | 10,837 |
| Oct 13, 2026 | 75.99 | 76.00 | 72.50 | 75.19 | 75.19 | -1.07% | 27,667 |
| Oct 12, 2026 | 78.07 | 78.76 | 75.00 | 76.00 | 76.00 | -2.97% | 14,975 |
| Oct 9, 2026 | 81.76 | 82.14 | 78.07 | 78.33 | 78.33 | -4.67% | 24,580 |
| Oct 8, 2026 | 84.35 | 87.58 | 80.76 | 82.17 | 82.17 | -3.34% | 17,631 |
| Oct 7, 2026 | 88.00 | 89.99 | 83.99 | 85.01 | 85.01 | -3.85% | 21,433 |
| Oct 6, 2026 | 93.06 | 93.06 | 88.41 | 88.41 | 88.41 | -5.00% | 18,606 |
| Oct 5, 2026 | 97.95 | 98.99 | 93.06 | 93.06 | 93.06 | -4.99% | 15,088 |
| Oct 1, 2026 | 94.00 | 99.70 | 91.00 | 97.95 | 97.95 | 3.12% | 40,385 |
| Sep 30, 2026 | 99.98 | 103.88 | 94.11 | 94.99 | 94.99 | -3.63% | 82,152 |
| Sep 29, 2026 | 92.70 | 100.26 | 83.30 | 98.57 | 98.57 | 8.14% | 318,373 |
| Sep 28, 2026 | 102.79 | 106.00 | 90.90 | 91.15 | 91.15 | -9.74% | 141,967 |
| Sep 25, 2026 | 104.39 | 108.94 | 96.25 | 100.99 | 100.99 | 1.97% | 722,768 |
| Sep 24, 2026 | 83.98 | 99.04 | 83.50 | 99.04 | 99.04 | 19.99% | 665,973 |
| Sep 23, 2026 | 69.95 | 82.54 | 68.03 | 82.54 | 82.54 | 19.99% | 106,374 |
| Sep 22, 2026 | 70.89 | 70.89 | 67.11 | 68.79 | 68.79 | -1.71% | 12,895 |
| Sep 21, 2026 | 68.00 | 70.90 | 67.57 | 69.99 | 69.99 | 2.41% | 11,595 |
| Sep 18, 2026 | 67.51 | 69.89 | 67.50 | 68.34 | 68.34 | -0.03% | 6,068 |
| Sep 17, 2026 | 67.55 | 69.40 | 67.17 | 68.36 | 68.36 | 1.17% | 22,081 |
| Sep 16, 2026 | 69.00 | 71.00 | 67.00 | 67.57 | 67.57 | -2.78% | 23,169 |
| Sep 15, 2026 | 69.00 | 73.98 | 69.00 | 69.50 | 69.50 | 0.32% | 11,049 |
| Sep 11, 2026 | 70.11 | 71.90 | 68.13 | 69.28 | 69.28 | -2.05% | 14,683 |
| Sep 10, 2026 | 71.01 | 72.50 | 70.00 | 70.73 | 70.73 | -0.91% | 15,668 |
| Sep 9, 2026 | 73.00 | 73.00 | 70.30 | 71.38 | 71.38 | 0.80% | 7,555 |
| Sep 8, 2026 | 74.00 | 74.00 | 70.45 | 70.81 | 70.81 | -0.78% | 11,471 |
| Sep 7, 2026 | 74.25 | 74.42 | 70.00 | 71.37 | 71.37 | -3.72% | 29,655 |
| Sep 4, 2026 | 73.15 | 76.00 | 73.11 | 74.13 | 74.13 | 0.09% | 6,162 |
| Sep 3, 2026 | 73.56 | 76.90 | 73.56 | 74.06 | 74.06 | -2.30% | 12,977 |
| Sep 2, 2026 | 76.99 | 77.00 | 72.52 | 75.80 | 75.80 | 2.86% | 16,532 |
| Sep 1, 2026 | 78.94 | 78.94 | 71.50 | 73.69 | 73.69 | 0.34% | 12,589 |
| Aug 31, 2026 | 75.99 | 75.99 | 73.30 | 73.44 | 73.44 | -1.04% | 13,208 |
| Aug 28, 2026 | 74.75 | 77.98 | 73.00 | 74.21 | 74.21 | -3.92% | 23,089 |