EKI Energy

EKI Energy Services Ltd Historical Data

NSEBSE

₹96

(1.05%)

Dec 19, 2025|02:37:00 PM

Invest wise with Expert advice

From Date

19/11/2025

To Date

19/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	102.1	109.8	102.1	107.3	785	27,99,969	13,031
20-Nov-2025	109.9	109.9	104.1	105.75	414	14,77,530	9,514
21-Nov-2025	107	107	103.5	104.3	479	23,42,269	15,643
24-Nov-2025	104.35	106.9	102.3	104.5	353	12,22,042	7,145
25-Nov-2025	106.5	114.35	103.5	106.7	715	27,40,968	14,124
26-Nov-2025	107.45	108	104.3	105.25	483	17,46,634	10,318
27-Nov-2025	104.6	106.9	103	103.55	490	17,76,583	11,670
28-Nov-2025	102.5	106	102.5	104.05	316	12,11,026	7,842
01-Dec-2025	104	107.1	102	103.7	537	28,00,170	15,008
02-Dec-2025	103.8	104.4	102.5	103.4	428	25,36,939	14,434
03-Dec-2025	103.65	103.7	102.65	103.05	313	16,42,436	10,765
04-Dec-2025	103.05	105.65	102.5	103.1	306	15,91,400	9,649
05-Dec-2025	103.1	104.8	102.2	103.55	360	19,04,076	15,004
08-Dec-2025	103.05	104	99	100.55	492	16,70,548	13,130
09-Dec-2025	100.1	101.75	99	101.25	435	20,71,746	13,969
10-Dec-2025	102.6	102.6	99.6	100.05	402	13,86,005	9,678
11-Dec-2025	100.5	102.85	100	100.95	317	22,52,391	13,437
12-Dec-2025	101.2	102.25	99	99.55	712	31,60,806	20,767
15-Dec-2025	99.2	100	99	99.35	358	16,62,945	13,398
16-Dec-2025	99.5	99.75	99	99.1	278	9,66,017	6,926
17-Dec-2025	99	101.75	95	96.6	721	25,74,579	18,656
18-Dec-2025	97.05	99.7	94.55	95	635	24,73,222	18,942

EKI Energy: Related NEWS

No Record Found

Invest wise with Expert advice