NSE:EKI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	77.00	78.00	76.01	77.24	77.24	0.94%	7,579
Aug 26, 2026	77.99	77.99	75.50	76.52	76.52	0.79%	4,597
Aug 25, 2026	76.41	78.44	75.05	75.92	75.92	-0.64%	7,055
Aug 24, 2026	78.99	81.00	75.05	76.41	76.41	-2.13%	20,490
Aug 21, 2026	81.99	81.99	77.99	78.07	78.07	-0.15%	9,420
Aug 20, 2026	82.49	82.50	78.00	78.19	78.19	-2.04%	11,068
Aug 19, 2026	79.58	82.50	78.35	79.82	79.82	0.30%	18,144