EKI Energy

EKI Energy Services Ltd Historical Data

NSEBSE

₹112.9

(-0.04%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	128.5	130.45	124.3	129.15	437	29,44,707	23,049
24-Jul-2025	131.2	131.5	126.55	128.65	385	40,75,123	31,547
25-Jul-2025	130.8	132	127.25	129.8	365	29,49,469	22,883
28-Jul-2025	133.75	133.75	127.5	128	303	27,80,600	21,453
29-Jul-2025	126.6	128	124	126	497	29,61,634	23,600
30-Jul-2025	125.4	127.8	119.7	123.7	524	29,75,222	24,166
31-Jul-2025	122.35	127.95	121	124.65	289	30,69,281	24,466
01-Aug-2025	125.25	127	123	124	307	18,39,934	14,744
04-Aug-2025	124	126.9	123	124.6	276	12,40,385	9,982
05-Aug-2025	124.6	126.8	124.6	124.85	243	21,73,516	17,286
06-Aug-2025	118.65	118.65	118.65	118.65	423	24,24,612	20,435
07-Aug-2025	113.2	118	112.75	113.5	849	54,29,149	47,914
08-Aug-2025	110.1	114.95	110	112.05	507	17,95,035	15,965
11-Aug-2025	115	116.7	112.05	115.9	318	12,39,835	10,790
12-Aug-2025	115.15	116.65	111.95	114.4	276	8,91,005	7,760
13-Aug-2025	114.4	114.4	109.8	110.3	423	14,58,104	13,050
14-Aug-2025	107.1	111.7	107.1	108.65	398	16,95,990	15,517
18-Aug-2025	109.2	112.9	107.8	109.5	355	19,47,256	17,740
19-Aug-2025	110	111.85	108.45	110.75	254	17,22,078	15,543
20-Aug-2025	112.9	113	110	112.9	307	12,46,729	11,106
21-Aug-2025	113	114.5	111	112.95	305	21,31,034	18,839

EKI Energy: Related NEWS

No Record Found

Invest wise with Expert advice