EKI Energy

EKI Energy Services Ltd Historical Data

NSEBSE

₹97.71

(0.19%)

Feb 5, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

05/01/2026

To Date

05/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Jan-2026	98	105.8	98	103.05	968	57,93,333	34,429
07-Jan-2026	100	105.5	100	103.24	582	28,82,692	16,317
08-Jan-2026	103.23	103.23	99.55	100.02	396	11,40,910	7,784
09-Jan-2026	99.5	99.51	97.5	97.98	495	24,68,399	17,993
12-Jan-2026	97.98	100.25	95.6	97.41	429	14,29,218	8,942
13-Jan-2026	97.41	99.5	97.41	99.06	340	13,33,694	8,480
14-Jan-2026	98.1	101.19	96.25	97.73	517	24,65,546	14,997
16-Jan-2026	98	100.05	96.6	97.51	418	12,20,785	6,338
19-Jan-2026	97.1	97.1	95	95.22	422	10,92,593	8,454
20-Jan-2026	93.5	95.99	91	91.76	806	28,32,704	17,223
21-Jan-2026	91	94.9	89	91.46	609	20,97,862	13,871
22-Jan-2026	93	98.9	93	93.87	534	20,26,233	12,561
23-Jan-2026	92.22	92.93	89.26	90.74	1,062	51,94,271	30,248
27-Jan-2026	92.4	92.98	90	91.06	511	18,34,303	11,883
28-Jan-2026	92.94	94	90.21	92.81	384	16,61,567	8,758
29-Jan-2026	92	93.9	90.2	90.86	567	21,72,983	13,108
30-Jan-2026	88.15	91.78	88.15	90.15	519	15,72,116	11,383
01-Feb-2026	91	106	91	103.04	2,412	1,88,59,690	82,773
02-Feb-2026	100.3	102	95.3	97.54	646	31,88,637	22,278
03-Feb-2026	98.21	100.85	92.7	96.94	575	26,37,941	17,689
04-Feb-2026	95.5	99	95.5	97.52	321	12,22,729	7,807

EKI Energy: Related NEWS

No Record Found

Invest wise with Expert advice