EKI Energy Services Limited (BOM:543284)
India
· Delayed Price · Currency is INR 90.86
-1.02 (-1.11%)
At close: Apr 28, 2026
EKI Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 93.00 | 94.00 | 90.05 | 90.86 | 90.86 | -1.11% | 11,197 |
| Apr 27, 2026 | 92.00 | 93.94 | 90.00 | 91.88 | 91.88 | -1.15% | 20,487 |
| Apr 24, 2026 | 92.87 | 94.90 | 90.00 | 92.95 | 92.95 | -0.20% | 10,819 |
| Apr 23, 2026 | 93.00 | 94.90 | 90.35 | 93.14 | 93.14 | 0.46% | 22,066 |
| Apr 22, 2026 | 94.50 | 94.50 | 91.20 | 92.71 | 92.71 | 0.14% | 10,165 |
| Apr 21, 2026 | 93.66 | 94.95 | 90.00 | 92.58 | 92.58 | -1.15% | 5,339 |
| Apr 20, 2026 | 95.30 | 95.50 | 92.00 | 93.66 | 93.66 | -1.72% | 16,362 |
| Apr 17, 2026 | 92.40 | 98.70 | 92.40 | 95.30 | 95.30 | -1.79% | 25,875 |
| Apr 16, 2026 | 96.99 | 99.60 | 96.99 | 97.04 | 97.04 | 0.55% | 29,675 |
| Apr 15, 2026 | 98.80 | 98.80 | 96.41 | 96.51 | 96.51 | 0.90% | 30,554 |
| Apr 13, 2026 | 89.30 | 96.90 | 88.00 | 95.65 | 95.65 | 4.49% | 56,063 |
| Apr 10, 2026 | 90.88 | 91.99 | 89.03 | 91.54 | 91.54 | 3.18% | 44,334 |
| Apr 9, 2026 | 93.98 | 95.87 | 86.95 | 88.72 | 88.72 | -4.57% | 63,425 |
| Apr 8, 2026 | 84.50 | 95.45 | 83.00 | 92.97 | 92.97 | 16.30% | 87,162 |
| Apr 7, 2026 | 79.77 | 81.25 | 77.00 | 79.94 | 79.94 | 1.51% | 30,566 |
| Apr 6, 2026 | 76.71 | 79.50 | 76.00 | 78.75 | 78.75 | 4.71% | 27,025 |
| Apr 2, 2026 | 70.00 | 78.39 | 67.01 | 75.21 | 75.21 | 6.70% | 52,397 |
| Apr 1, 2026 | 63.50 | 70.70 | 63.50 | 70.49 | 70.49 | 13.57% | 50,862 |
| Mar 30, 2026 | 65.21 | 66.91 | 60.00 | 62.07 | 62.07 | -8.49% | 131,441 |
| Mar 27, 2026 | 73.80 | 74.89 | 66.00 | 67.83 | 67.83 | -9.74% | 101,556 |
| Mar 25, 2026 | 74.25 | 78.10 | 74.24 | 75.15 | 75.15 | 0.24% | 48,220 |
| Mar 24, 2026 | 75.50 | 79.01 | 73.21 | 74.97 | 74.97 | 0.71% | 63,942 |
| Mar 23, 2026 | 78.58 | 78.58 | 74.00 | 74.44 | 74.44 | -5.27% | 39,214 |
| Mar 20, 2026 | 78.20 | 80.98 | 77.70 | 78.58 | 78.58 | 0.58% | 18,248 |
| Mar 19, 2026 | 79.00 | 79.00 | 75.15 | 78.13 | 78.13 | -0.55% | 33,627 |
| Mar 18, 2026 | 80.60 | 80.60 | 77.83 | 78.56 | 78.56 | -0.41% | 67,185 |
| Mar 17, 2026 | 79.00 | 81.60 | 78.50 | 78.88 | 78.88 | -0.59% | 18,157 |
| Mar 16, 2026 | 82.90 | 82.90 | 78.80 | 79.35 | 79.35 | -1.94% | 40,368 |
| Mar 13, 2026 | 82.86 | 84.75 | 80.35 | 80.92 | 80.92 | -2.14% | 40,065 |
| Mar 12, 2026 | 83.00 | 84.79 | 82.06 | 82.69 | 82.69 | -0.62% | 36,961 |
| Mar 11, 2026 | 86.40 | 88.40 | 82.45 | 83.21 | 83.21 | -3.37% | 69,692 |
| Mar 10, 2026 | 86.07 | 88.80 | 85.10 | 86.11 | 86.11 | 1.04% | 26,475 |
| Mar 9, 2026 | 87.06 | 90.50 | 84.61 | 85.22 | 85.22 | -6.12% | 67,671 |
| Mar 6, 2026 | 93.80 | 93.80 | 90.00 | 90.78 | 90.78 | -1.07% | 17,993 |
| Mar 5, 2026 | 92.79 | 97.99 | 87.78 | 91.76 | 91.76 | 4.71% | 60,190 |
| Mar 4, 2026 | 88.00 | 90.89 | 86.00 | 87.63 | 87.63 | -1.68% | 27,907 |
| Mar 2, 2026 | 89.25 | 92.01 | 87.00 | 89.13 | 89.13 | -6.21% | 40,159 |
| Feb 27, 2026 | 93.37 | 98.00 | 92.42 | 95.03 | 95.03 | 1.78% | 16,692 |
| Feb 26, 2026 | 95.02 | 96.78 | 93.15 | 93.37 | 93.37 | -2.61% | 12,234 |
| Feb 25, 2026 | 95.44 | 97.50 | 95.44 | 95.87 | 95.87 | 0.74% | 8,835 |
| Feb 24, 2026 | 97.80 | 97.80 | 95.00 | 95.17 | 95.17 | -0.73% | 10,025 |
| Feb 23, 2026 | 96.73 | 99.87 | 95.36 | 95.87 | 95.87 | -0.89% | 11,463 |
| Feb 20, 2026 | 98.50 | 98.50 | 96.36 | 96.73 | 96.73 | -0.20% | 9,741 |
| Feb 19, 2026 | 97.01 | 99.59 | 95.65 | 96.92 | 96.92 | -0.86% | 14,132 |
| Feb 18, 2026 | 98.70 | 98.75 | 95.36 | 97.76 | 97.76 | 0.70% | 14,458 |
| Feb 17, 2026 | 98.90 | 98.90 | 96.72 | 97.08 | 97.08 | 0.34% | 9,062 |
| Feb 16, 2026 | 98.13 | 99.49 | 95.99 | 96.75 | 96.75 | -1.95% | 25,784 |
| Feb 13, 2026 | 99.00 | 103.00 | 98.00 | 98.67 | 98.67 | -1.04% | 24,379 |
| Feb 12, 2026 | 98.05 | 101.90 | 98.00 | 99.71 | 99.71 | -0.46% | 29,150 |
| Feb 11, 2026 | 102.00 | 104.00 | 100.00 | 100.17 | 100.17 | -2.13% | 17,428 |
| Feb 10, 2026 | 104.70 | 105.00 | 97.00 | 102.35 | 102.35 | -0.55% | 34,056 |
| Feb 9, 2026 | 103.00 | 105.20 | 100.02 | 102.92 | 102.92 | 5.55% | 59,655 |
| Feb 6, 2026 | 95.01 | 98.27 | 95.01 | 97.51 | 97.51 | -0.20% | 9,776 |
| Feb 5, 2026 | 99.40 | 100.00 | 96.20 | 97.71 | 97.71 | 0.19% | 13,255 |
| Feb 4, 2026 | 95.50 | 99.00 | 95.50 | 97.52 | 97.52 | 0.60% | 12,479 |
| Feb 3, 2026 | 98.21 | 100.85 | 92.70 | 96.94 | 96.94 | -0.62% | 27,077 |
| Feb 2, 2026 | 100.30 | 102.00 | 95.30 | 97.54 | 97.54 | -5.34% | 32,363 |
| Feb 1, 2026 | 91.00 | 106.00 | 91.00 | 103.04 | 103.04 | 14.30% | 185,606 |
| Jan 30, 2026 | 88.15 | 91.78 | 88.15 | 90.15 | 90.15 | -0.78% | 17,367 |
| Jan 29, 2026 | 92.00 | 93.90 | 90.20 | 90.86 | 90.86 | -2.10% | 23,813 |
| Jan 28, 2026 | 92.94 | 94.00 | 90.21 | 92.81 | 92.81 | 1.92% | 17,942 |
| Jan 27, 2026 | 92.40 | 92.98 | 90.00 | 91.06 | 91.06 | 0.35% | 20,107 |
| Jan 23, 2026 | 92.22 | 92.93 | 89.26 | 90.74 | 90.74 | -3.33% | 57,367 |
| Jan 22, 2026 | 93.00 | 98.90 | 93.00 | 93.87 | 93.87 | 2.64% | 21,204 |
| Jan 21, 2026 | 91.00 | 94.90 | 89.00 | 91.46 | 91.46 | -0.33% | 23,167 |
| Jan 20, 2026 | 93.50 | 95.99 | 91.00 | 91.76 | 91.76 | -3.63% | 30,634 |
| Jan 19, 2026 | 97.10 | 97.10 | 95.00 | 95.22 | 95.22 | -2.35% | 11,428 |
| Jan 16, 2026 | 98.00 | 100.05 | 96.60 | 97.51 | 97.51 | -0.23% | 12,476 |
| Jan 14, 2026 | 98.10 | 101.19 | 96.25 | 97.73 | 97.73 | -1.34% | 24,935 |
| Jan 13, 2026 | 97.41 | 99.50 | 97.41 | 99.06 | 99.06 | 1.69% | 13,561 |
| Jan 12, 2026 | 97.98 | 100.25 | 95.60 | 97.41 | 97.41 | -0.58% | 14,625 |
| Jan 9, 2026 | 99.50 | 99.51 | 97.50 | 97.98 | 97.98 | -2.04% | 25,123 |
| Jan 8, 2026 | 103.23 | 103.23 | 99.55 | 100.02 | 100.02 | -3.12% | 11,330 |
| Jan 7, 2026 | 100.00 | 105.50 | 100.00 | 103.24 | 103.24 | 0.18% | 27,725 |
| Jan 6, 2026 | 98.00 | 105.80 | 98.00 | 103.05 | 103.05 | 4.95% | 56,097 |
| Jan 5, 2026 | 99.00 | 99.90 | 97.50 | 98.19 | 98.19 | -1.73% | 21,327 |
| Jan 2, 2026 | 98.50 | 101.85 | 98.50 | 99.92 | 99.92 | -0.21% | 17,965 |
| Jan 1, 2026 | 102.40 | 102.40 | 99.10 | 100.13 | 100.13 | 0.58% | 19,336 |
| Dec 31, 2025 | 101.50 | 104.35 | 98.10 | 99.55 | 99.55 | -0.35% | 44,895 |
| Dec 30, 2025 | 88.00 | 107.55 | 88.00 | 99.90 | 99.90 | 8.12% | 218,496 |
| Dec 29, 2025 | 95.40 | 96.80 | 92.00 | 92.40 | 92.40 | -2.99% | 33,502 |
| Dec 26, 2025 | 95.30 | 96.20 | 94.00 | 95.25 | 95.25 | 0.05% | 17,181 |
| Dec 24, 2025 | 97.25 | 97.25 | 95.00 | 95.20 | 95.20 | -0.83% | 19,781 |
| Dec 23, 2025 | 96.50 | 96.50 | 95.50 | 96.00 | 96.00 | -0.41% | 20,137 |
| Dec 22, 2025 | 97.40 | 97.75 | 93.45 | 96.40 | 96.40 | 1.15% | 19,923 |
| Dec 19, 2025 | 96.45 | 97.90 | 94.60 | 95.30 | 95.30 | 0.32% | 29,730 |
| Dec 18, 2025 | 97.05 | 99.70 | 94.55 | 95.00 | 95.00 | -1.66% | 25,676 |
| Dec 17, 2025 | 99.00 | 101.75 | 95.00 | 96.60 | 96.60 | -2.52% | 26,296 |
| Dec 16, 2025 | 99.50 | 99.75 | 99.00 | 99.10 | 99.10 | -0.25% | 9,730 |
| Dec 15, 2025 | 99.20 | 100.00 | 99.00 | 99.35 | 99.35 | -0.20% | 16,718 |
| Dec 12, 2025 | 101.20 | 102.25 | 99.00 | 99.55 | 99.55 | -1.39% | 31,668 |
| Dec 11, 2025 | 100.50 | 102.85 | 100.00 | 100.95 | 100.95 | 0.90% | 22,202 |
| Dec 10, 2025 | 102.60 | 102.60 | 99.60 | 100.05 | 100.05 | -1.19% | 13,709 |
| Dec 9, 2025 | 100.10 | 101.75 | 99.00 | 101.25 | 101.25 | 0.70% | 20,597 |
| Dec 8, 2025 | 103.05 | 104.00 | 99.00 | 100.55 | 100.55 | -2.90% | 16,396 |
| Dec 5, 2025 | 103.10 | 104.80 | 102.20 | 103.55 | 103.55 | 0.44% | 18,374 |
| Dec 4, 2025 | 103.05 | 105.65 | 102.50 | 103.10 | 103.10 | 0.05% | 15,419 |
| Dec 3, 2025 | 103.65 | 103.70 | 102.65 | 103.05 | 103.05 | -0.34% | 15,923 |
| Dec 2, 2025 | 103.80 | 104.40 | 102.50 | 103.40 | 103.40 | -0.29% | 24,567 |
| Dec 1, 2025 | 104.00 | 107.10 | 102.00 | 103.70 | 103.70 | -0.34% | 26,949 |