Price Data Selection & Download
EKI Energy Services Share Price All Time Records & Statistics (Apr 2021 - May 2026)
1251 daily OHLCV records on BSE from April 2021 to May 2026. Examine EKI earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹3150.00
January 24, 2022
BSE Exchange
Share Price All Time Low
₹35.00
April 07, 2021
BSE Exchange
Highest Volume Trading Day
2,564,070
June 09, 2023 • ₹510.40
BSE Exchange
Share Price History Data (Apr 2021 - May 2026)
EKI daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹96.35 | ₹96.57 | ₹93.80 | ₹95.20 | 80,212 |
| 2026-05-26 | ₹91.00 | ₹91.99 | ₹88.10 | ₹91.99 | 99,695 |
| 2026-05-25 | ₹83.50 | ₹87.61 | ₹83.49 | ₹87.61 | 28,865 |
| 2026-05-22 | ₹82.00 | ₹84.07 | ₹81.00 | ₹83.44 | 52,174 |
| 2026-05-21 | ₹79.40 | ₹80.07 | ₹76.99 | ₹80.07 | 20,877 |
| 2026-05-20 | ₹77.00 | ₹80.78 | ₹75.00 | ₹76.26 | 37,930 |
| 2026-05-19 | ₹80.00 | ₹81.60 | ₹77.11 | ₹78.38 | 29,789 |
| 2026-05-18 | ₹82.40 | ₹82.85 | ₹78.84 | ₹79.31 | 48,147 |
| 2026-05-15 | ₹87.40 | ₹87.69 | ₹82.36 | ₹82.98 | 24,762 |
| 2026-05-14 | ₹88.65 | ₹88.65 | ₹85.50 | ₹86.69 | 10,593 |
| 2026-05-13 | ₹88.01 | ₹88.86 | ₹86.10 | ₹87.65 | 14,626 |
| 2026-05-12 | ₹89.88 | ₹89.88 | ₹87.70 | ₹87.86 | 15,427 |
| 2026-05-11 | ₹91.00 | ₹91.89 | ₹87.90 | ₹88.88 | 22,301 |
| 2026-05-08 | ₹92.99 | ₹92.99 | ₹90.22 | ₹91.75 | 8,845 |
| 2026-05-07 | ₹89.11 | ₹93.90 | ₹89.11 | ₹91.69 | 20,942 |
| 2026-05-06 | ₹89.00 | ₹93.30 | ₹87.01 | ₹90.95 | 17,489 |
| 2026-05-05 | ₹89.71 | ₹90.00 | ₹86.00 | ₹88.86 | 17,961 |
| 2026-05-04 | ₹90.01 | ₹91.00 | ₹88.31 | ₹89.71 | 19,681 |
| 2026-04-30 | ₹90.41 | ₹93.45 | ₹87.94 | ₹91.95 | 12,502 |
| 2026-04-29 | ₹90.00 | ₹93.20 | ₹90.00 | ₹92.56 | 17,906 |
| 2026-04-28 | ₹93.00 | ₹94.00 | ₹90.05 | ₹90.86 | 11,197 |
| 2026-04-27 | ₹92.00 | ₹93.94 | ₹90.00 | ₹91.88 | 20,487 |
| 2026-04-24 | ₹92.87 | ₹94.90 | ₹90.00 | ₹92.95 | 10,819 |
| 2026-04-23 | ₹93.00 | ₹94.90 | ₹90.35 | ₹93.14 | 22,066 |
| 2026-04-22 | ₹94.50 | ₹94.50 | ₹91.20 | ₹92.71 | 10,165 |
| 2026-04-21 | ₹93.66 | ₹94.95 | ₹90.00 | ₹92.58 | 5,339 |
| 2026-04-20 | ₹95.30 | ₹95.50 | ₹92.00 | ₹93.66 | 16,362 |
| 2026-04-17 | ₹92.40 | ₹98.70 | ₹92.40 | ₹95.30 | 25,875 |
| 2026-04-16 | ₹96.99 | ₹99.60 | ₹96.99 | ₹97.04 | 29,675 |
| 2026-04-15 | ₹98.80 | ₹98.80 | ₹96.41 | ₹96.51 | 30,554 |
| 2026-04-13 | ₹89.30 | ₹96.90 | ₹88.00 | ₹95.65 | 56,063 |
| 2026-04-10 | ₹90.88 | ₹91.99 | ₹89.03 | ₹91.54 | 44,334 |
| 2026-04-09 | ₹93.98 | ₹95.87 | ₹86.95 | ₹88.72 | 63,425 |
| 2026-04-08 | ₹84.50 | ₹95.45 | ₹83.00 | ₹92.97 | 87,162 |
| 2026-04-07 | ₹79.77 | ₹81.25 | ₹77.00 | ₹79.94 | 30,566 |
| 2026-04-06 | ₹76.71 | ₹79.50 | ₹76.00 | ₹78.75 | 27,025 |
| 2026-04-02 | ₹70.00 | ₹78.39 | ₹67.01 | ₹75.21 | 52,397 |
| 2026-04-01 | ₹63.50 | ₹70.70 | ₹63.50 | ₹70.49 | 50,862 |
| 2026-03-30 | ₹65.21 | ₹66.91 | ₹60.00 | ₹62.07 | 131,441 |
| 2026-03-27 | ₹73.80 | ₹74.89 | ₹66.00 | ₹67.83 | 101,556 |
| 2026-03-25 | ₹74.25 | ₹78.10 | ₹74.24 | ₹75.15 | 48,220 |
| 2026-03-24 | ₹75.50 | ₹79.01 | ₹73.21 | ₹74.97 | 63,942 |
| 2026-03-23 | ₹78.58 | ₹78.58 | ₹74.00 | ₹74.44 | 39,214 |
| 2026-03-20 | ₹78.20 | ₹80.98 | ₹77.70 | ₹78.58 | 18,248 |
| 2026-03-19 | ₹79.00 | ₹79.00 | ₹75.15 | ₹78.13 | 33,627 |
| 2026-03-18 | ₹80.60 | ₹80.60 | ₹77.83 | ₹78.56 | 67,185 |
| 2026-03-17 | ₹79.00 | ₹81.60 | ₹78.50 | ₹78.88 | 18,157 |
| 2026-03-16 | ₹82.90 | ₹82.90 | ₹78.80 | ₹79.35 | 40,368 |
| 2026-03-13 | ₹82.86 | ₹84.75 | ₹80.35 | ₹80.92 | 40,065 |
| 2026-03-12 | ₹83.00 | ₹84.79 | ₹82.06 | ₹82.69 | 36,961 |
| 2026-03-11 | ₹86.40 | ₹88.40 | ₹82.45 | ₹83.21 | 69,692 |
| 2026-03-10 | ₹86.07 | ₹88.80 | ₹85.10 | ₹86.11 | 26,475 |
| 2026-03-09 | ₹87.06 | ₹90.50 | ₹84.61 | ₹85.22 | 67,671 |
| 2026-03-06 | ₹93.80 | ₹93.80 | ₹90.00 | ₹90.78 | 17,993 |
| 2026-03-05 | ₹92.79 | ₹97.99 | ₹87.78 | ₹91.76 | 60,190 |
| 2026-03-04 | ₹88.00 | ₹90.89 | ₹86.00 | ₹87.63 | 27,907 |
| 2026-03-02 | ₹89.25 | ₹92.01 | ₹87.00 | ₹89.13 | 40,159 |
| 2026-02-27 | ₹93.37 | ₹98.00 | ₹92.42 | ₹95.03 | 16,692 |
| 2026-02-26 | ₹95.02 | ₹96.78 | ₹93.15 | ₹93.37 | 12,234 |
| 2026-02-25 | ₹95.44 | ₹97.50 | ₹95.44 | ₹95.87 | 8,835 |
| 2026-02-24 | ₹97.80 | ₹97.80 | ₹95.00 | ₹95.17 | 10,025 |
| 2026-02-23 | ₹96.73 | ₹99.87 | ₹95.36 | ₹95.87 | 11,463 |
| 2026-02-20 | ₹98.50 | ₹98.50 | ₹96.36 | ₹96.73 | 9,741 |
| 2026-02-19 | ₹97.01 | ₹99.59 | ₹95.65 | ₹96.92 | 14,132 |
| 2026-02-18 | ₹98.70 | ₹98.75 | ₹95.36 | ₹97.76 | 14,458 |
| 2026-02-17 | ₹98.90 | ₹98.90 | ₹96.72 | ₹97.08 | 9,062 |
| 2026-02-16 | ₹98.13 | ₹99.49 | ₹95.99 | ₹96.75 | 25,784 |
| 2026-02-13 | ₹99.00 | ₹103.00 | ₹98.00 | ₹98.67 | 24,379 |
| 2026-02-12 | ₹98.05 | ₹101.90 | ₹98.00 | ₹99.71 | 29,150 |
| 2026-02-11 | ₹102.00 | ₹104.00 | ₹100.00 | ₹100.17 | 17,428 |
| 2026-02-10 | ₹104.70 | ₹105.00 | ₹97.00 | ₹102.35 | 34,056 |
| 2026-02-09 | ₹103.00 | ₹105.20 | ₹100.02 | ₹102.92 | 59,655 |
| 2026-02-06 | ₹95.01 | ₹98.27 | ₹95.01 | ₹97.51 | 9,776 |
| 2026-02-05 | ₹99.40 | ₹100.00 | ₹96.20 | ₹97.71 | 13,255 |
| 2026-02-04 | ₹95.50 | ₹99.00 | ₹95.50 | ₹97.52 | 12,479 |
| 2026-02-03 | ₹98.21 | ₹100.85 | ₹92.70 | ₹96.94 | 27,077 |
| 2026-02-02 | ₹100.30 | ₹102.00 | ₹95.30 | ₹97.54 | 32,363 |
| 2026-02-01 | ₹91.00 | ₹106.00 | ₹91.00 | ₹103.04 | 185,606 |
| 2026-01-30 | ₹88.15 | ₹91.78 | ₹88.15 | ₹90.15 | 17,367 |
| 2026-01-29 | ₹92.00 | ₹93.90 | ₹90.20 | ₹90.86 | 23,813 |
| 2026-01-28 | ₹92.94 | ₹94.00 | ₹90.21 | ₹92.81 | 17,942 |
| 2026-01-27 | ₹92.40 | ₹92.98 | ₹90.00 | ₹91.06 | 20,107 |
| 2026-01-23 | ₹92.22 | ₹92.93 | ₹89.26 | ₹90.74 | 57,367 |
| 2026-01-22 | ₹93.00 | ₹98.90 | ₹93.00 | ₹93.87 | 21,204 |
| 2026-01-21 | ₹91.00 | ₹94.90 | ₹89.00 | ₹91.46 | 23,167 |
| 2026-01-20 | ₹93.50 | ₹95.99 | ₹91.00 | ₹91.76 | 30,634 |
| 2026-01-19 | ₹97.10 | ₹97.10 | ₹95.00 | ₹95.22 | 11,428 |
| 2026-01-16 | ₹98.00 | ₹100.05 | ₹96.60 | ₹97.51 | 12,476 |
| 2026-01-14 | ₹98.10 | ₹101.19 | ₹96.25 | ₹97.73 | 24,935 |
| 2026-01-13 | ₹97.41 | ₹99.50 | ₹97.41 | ₹99.06 | 13,561 |
| 2026-01-12 | ₹97.98 | ₹100.25 | ₹95.60 | ₹97.41 | 14,625 |
| 2026-01-09 | ₹99.50 | ₹99.51 | ₹97.50 | ₹97.98 | 25,123 |
| 2026-01-08 | ₹103.23 | ₹103.23 | ₹99.55 | ₹100.02 | 11,330 |
| 2026-01-07 | ₹100.00 | ₹105.50 | ₹100.00 | ₹103.24 | 27,725 |
| 2026-01-06 | ₹98.00 | ₹105.80 | ₹98.00 | ₹103.05 | 56,097 |
| 2026-01-05 | ₹99.00 | ₹99.90 | ₹97.50 | ₹98.19 | 21,327 |
| 2026-01-02 | ₹98.50 | ₹101.85 | ₹98.50 | ₹99.92 | 17,965 |
| 2026-01-01 | ₹102.40 | ₹102.40 | ₹99.10 | ₹100.13 | 19,336 |
EKI Energy Services Share Price Performance Analysis (Apr 2021 - May 2026)
EKI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-4.92%
₹100.13 → ₹95.20
Year to Date
Price Volatility
9.40%
Low Volatility
Year to Date
Average Daily Volume
32,544
Year to Date Average
BSE Exchange
EKI Energy Services Share Price History – Frequently Asked Questions
Common questions about EKI historical data and records. For live price, key ratios and fundamentals, see EKI Energy Services share price today.
What is the all-time high share price of EKI Energy Services (EKI)?
The all-time high share price of EKI Energy Services was ₹3150.0 recorded on January 24, 2022 on the BSE exchange.
What is the all-time low share price of EKI Energy Services (EKI)?
The all-time low share price of EKI Energy Services was ₹35.0 recorded on April 07, 2021 on the BSE exchange.
How can I download EKI historical share price data?
You can download EKI Energy Services historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for EKI shares?
The highest trading volume day for EKI Energy Services was 2,564,070 shares traded on June 09, 2023 on the BSE exchange, with share price at ₹510.4.