Price Data Selection & Download
GNG Electronics Share Price All Time Records & Statistics (Jul 2025 - Aug 2026)
249 daily OHLCV records on NSE from July 2025 to Aug. 2026. For live price, key ratios and fundamentals, see GNG Electronics share price today.
Share Price All Time High
₹689.50
July 02, 2026
NSE Exchange
Share Price All Time Low
₹239.00
January 27, 2026
NSE Exchange
Highest Volume Trading Day
26,545,484
July 30, 2025 • ₹333.39
NSE Exchange
Share Price History Data (Jul 2025 - Aug 2026)
EBGNG daily open, high, low, close and volume (OHLCV) on NSE — 156 records.
Total Records
156
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-19 | ₹570.70 | ₹594.00 | ₹569.00 | ₹588.40 | 405,714 |
| 2026-08-18 | ₹595.00 | ₹595.00 | ₹568.00 | ₹570.70 | 306,764 |
| 2026-08-17 | ₹565.00 | ₹597.40 | ₹561.10 | ₹593.00 | 584,800 |
| 2026-08-14 | ₹572.00 | ₹579.50 | ₹560.85 | ₹565.20 | 181,918 |
| 2026-08-13 | ₹581.00 | ₹581.00 | ₹565.30 | ₹572.55 | 127,640 |
| 2026-08-12 | ₹584.00 | ₹584.00 | ₹562.10 | ₹574.35 | 395,288 |
| 2026-08-11 | ₹558.35 | ₹578.20 | ₹552.25 | ₹572.55 | 777,784 |
| 2026-08-10 | ₹525.65 | ₹563.00 | ₹509.25 | ₹555.65 | 1,154,876 |
| 2026-08-07 | ₹523.00 | ₹530.00 | ₹510.40 | ₹525.65 | 413,130 |
| 2026-08-06 | ₹535.00 | ₹545.00 | ₹519.00 | ₹523.90 | 553,303 |
| 2026-08-05 | ₹502.60 | ₹533.85 | ₹483.05 | ₹527.40 | 2,350,482 |
| 2026-08-04 | ₹531.00 | ₹539.65 | ₹508.45 | ₹508.45 | 491,165 |
| 2026-08-03 | ₹539.15 | ₹547.00 | ₹516.85 | ₹535.20 | 561,641 |
| 2026-07-31 | ₹560.00 | ₹561.15 | ₹528.10 | ₹528.65 | 1,368,096 |
| 2026-07-30 | ₹566.00 | ₹572.55 | ₹536.50 | ₹555.85 | 674,035 |
| 2026-07-29 | ₹574.55 | ₹604.00 | ₹556.00 | ₹560.50 | 593,512 |
| 2026-07-28 | ₹583.05 | ₹591.65 | ₹557.95 | ₹577.30 | 381,368 |
| 2026-07-27 | ₹588.00 | ₹595.00 | ₹572.00 | ₹587.30 | 343,611 |
| 2026-07-24 | ₹535.00 | ₹572.35 | ₹535.00 | ₹572.35 | 593,781 |
| 2026-07-23 | ₹541.20 | ₹554.35 | ₹538.40 | ₹545.10 | 262,591 |
| 2026-07-22 | ₹543.05 | ₹559.00 | ₹531.75 | ₹545.50 | 384,174 |
| 2026-07-21 | ₹567.00 | ₹567.20 | ₹540.25 | ₹542.40 | 229,200 |
| 2026-07-20 | ₹559.00 | ₹564.70 | ₹544.00 | ₹558.40 | 223,701 |
| 2026-07-17 | ₹570.25 | ₹574.75 | ₹543.00 | ₹543.00 | 366,624 |
| 2026-07-16 | ₹575.85 | ₹589.75 | ₹569.40 | ₹571.55 | 286,583 |
| 2026-07-15 | ₹595.90 | ₹599.80 | ₹567.15 | ₹572.15 | 395,480 |
| 2026-07-14 | ₹585.95 | ₹613.85 | ₹582.05 | ₹586.95 | 613,917 |
| 2026-07-13 | ₹622.00 | ₹637.30 | ₹602.20 | ₹608.55 | 272,441 |
| 2026-07-10 | ₹648.00 | ₹649.90 | ₹630.25 | ₹633.85 | 238,201 |
| 2026-07-09 | ₹646.00 | ₹672.30 | ₹626.00 | ₹633.10 | 1,273,440 |
| 2026-07-08 | ₹616.00 | ₹653.40 | ₹616.00 | ₹640.30 | 968,874 |
| 2026-07-07 | ₹641.55 | ₹662.05 | ₹619.00 | ₹622.30 | 574,697 |
| 2026-07-06 | ₹625.00 | ₹673.20 | ₹615.30 | ₹641.55 | 767,599 |
| 2026-07-03 | ₹675.00 | ₹675.50 | ₹641.15 | ₹641.15 | 479,554 |
| 2026-07-02 | ₹689.50 | ₹689.50 | ₹661.00 | ₹674.85 | 1,942,332 |
| 2026-07-01 | ₹645.00 | ₹656.70 | ₹642.00 | ₹656.70 | 850,471 |
| 2026-06-30 | ₹582.85 | ₹625.95 | ₹572.00 | ₹625.45 | 1,828,659 |
| 2026-06-29 | ₹572.40 | ₹583.45 | ₹554.10 | ₹569.05 | 839,068 |
| 2026-06-25 | ₹555.00 | ₹581.80 | ₹548.15 | ₹565.75 | 2,030,006 |
| 2026-06-24 | ₹524.00 | ₹545.00 | ₹521.65 | ₹532.00 | 483,940 |
| 2026-06-23 | ₹553.90 | ₹565.00 | ₹522.05 | ₹528.30 | 1,252,534 |
| 2026-06-22 | ₹519.00 | ₹552.10 | ₹509.95 | ₹548.75 | 3,844,009 |
| 2026-06-19 | ₹469.95 | ₹501.95 | ₹469.90 | ₹501.95 | 1,709,557 |
| 2026-06-18 | ₹452.00 | ₹460.00 | ₹441.00 | ₹456.35 | 752,428 |
| 2026-06-17 | ₹457.90 | ₹464.50 | ₹445.00 | ₹451.30 | 339,052 |
| 2026-06-16 | ₹452.00 | ₹470.95 | ₹448.70 | ₹451.60 | 755,892 |
| 2026-06-15 | ₹442.00 | ₹452.00 | ₹434.95 | ₹448.40 | 1,317,360 |
| 2026-06-12 | ₹432.00 | ₹455.00 | ₹423.35 | ₹432.50 | 1,679,766 |
| 2026-06-11 | ₹400.00 | ₹431.85 | ₹400.00 | ₹418.55 | 1,441,233 |
| 2026-06-10 | ₹416.65 | ₹416.65 | ₹390.00 | ₹392.60 | 411,411 |
| 2026-06-09 | ₹399.85 | ₹412.00 | ₹399.85 | ₹411.10 | 105,344 |
| 2026-06-08 | ₹407.05 | ₹420.55 | ₹396.50 | ₹399.85 | 373,166 |
| 2026-06-05 | ₹452.35 | ₹453.95 | ₹410.55 | ₹420.55 | 811,735 |
| 2026-06-04 | ₹442.00 | ₹454.00 | ₹439.00 | ₹447.35 | 407,288 |
| 2026-06-03 | ₹442.60 | ₹451.40 | ₹431.25 | ₹440.35 | 116,656 |
| 2026-06-02 | ₹426.55 | ₹445.00 | ₹418.05 | ₹441.40 | 379,440 |
| 2026-06-01 | ₹446.00 | ₹447.60 | ₹421.90 | ₹428.75 | 208,912 |
| 2026-05-29 | ₹443.00 | ₹451.80 | ₹435.00 | ₹438.95 | 441,035 |
| 2026-05-27 | ₹459.00 | ₹459.00 | ₹433.55 | ₹439.90 | 277,398 |
| 2026-05-26 | ₹444.00 | ₹456.35 | ₹438.00 | ₹443.25 | 297,094 |
| 2026-05-25 | ₹455.00 | ₹458.65 | ₹442.80 | ₹445.50 | 274,359 |
| 2026-05-22 | ₹460.70 | ₹464.75 | ₹447.00 | ₹449.00 | 806,306 |
| 2026-05-21 | ₹428.00 | ₹453.30 | ₹426.05 | ₹443.75 | 1,006,814 |
| 2026-05-20 | ₹415.45 | ₹430.00 | ₹413.30 | ₹426.35 | 231,741 |
| 2026-05-19 | ₹426.95 | ₹432.05 | ₹415.10 | ₹417.75 | 153,818 |
| 2026-05-18 | ₹421.50 | ₹435.85 | ₹412.25 | ₹424.85 | 378,114 |
| 2026-05-15 | ₹429.70 | ₹429.70 | ₹416.00 | ₹419.15 | 165,045 |
| 2026-05-14 | ₹424.95 | ₹435.05 | ₹413.05 | ₹428.05 | 270,388 |
| 2026-05-13 | ₹436.00 | ₹439.90 | ₹415.20 | ₹420.60 | 256,480 |
| 2026-05-12 | ₹432.00 | ₹445.00 | ₹418.05 | ₹431.30 | 803,053 |
| 2026-05-11 | ₹420.00 | ₹433.00 | ₹411.00 | ₹429.95 | 388,408 |
| 2026-05-08 | ₹447.25 | ₹453.00 | ₹417.35 | ₹421.25 | 534,995 |
| 2026-05-07 | ₹439.00 | ₹447.60 | ₹415.15 | ₹441.70 | 863,701 |
| 2026-05-06 | ₹474.95 | ₹484.80 | ₹427.05 | ₹433.90 | 2,994,484 |
| 2026-05-05 | ₹463.25 | ₹463.25 | ₹443.55 | ₹450.30 | 482,421 |
| 2026-05-04 | ₹427.50 | ₹463.65 | ₹424.80 | ₹453.25 | 919,434 |
| 2026-04-30 | ₹416.60 | ₹430.00 | ₹412.95 | ₹424.55 | 336,761 |
| 2026-04-29 | ₹416.60 | ₹421.45 | ₹408.00 | ₹411.70 | 218,471 |
| 2026-04-28 | ₹385.00 | ₹422.65 | ₹385.00 | ₹413.80 | 841,268 |
| 2026-04-27 | ₹390.95 | ₹397.55 | ₹379.00 | ₹385.20 | 287,214 |
| 2026-04-24 | ₹378.70 | ₹392.45 | ₹372.90 | ₹384.25 | 653,816 |
| 2026-04-23 | ₹380.00 | ₹385.00 | ₹354.00 | ₹370.10 | 1,522,947 |
| 2026-04-22 | ₹403.20 | ₹410.00 | ₹374.10 | ₹374.10 | 956,603 |
| 2026-04-21 | ₹423.90 | ₹423.90 | ₹406.05 | ₹415.65 | 189,863 |
| 2026-04-20 | ₹425.00 | ₹434.05 | ₹408.60 | ₹412.10 | 288,873 |
| 2026-04-17 | ₹420.95 | ₹430.00 | ₹415.00 | ₹426.55 | 211,868 |
| 2026-04-16 | ₹424.40 | ₹436.00 | ₹412.00 | ₹416.25 | 241,938 |
| 2026-04-15 | ₹428.10 | ₹440.00 | ₹422.00 | ₹423.40 | 420,480 |
| 2026-04-13 | ₹395.00 | ₹425.30 | ₹392.00 | ₹418.10 | 858,900 |
| 2026-04-10 | ₹375.00 | ₹409.00 | ₹373.00 | ₹408.55 | 809,674 |
| 2026-04-09 | ₹376.40 | ₹384.90 | ₹366.05 | ₹371.85 | 265,651 |
| 2026-04-08 | ₹398.00 | ₹400.00 | ₹373.90 | ₹376.40 | 448,399 |
| 2026-04-07 | ₹365.00 | ₹383.40 | ₹363.00 | ₹374.40 | 235,133 |
| 2026-04-06 | ₹379.00 | ₹379.00 | ₹358.00 | ₹367.00 | 114,022 |
| 2026-04-02 | ₹355.00 | ₹370.00 | ₹345.15 | ₹368.00 | 171,965 |
| 2026-04-01 | ₹369.00 | ₹369.65 | ₹353.00 | ₹362.55 | 160,997 |
| 2026-03-30 | ₹366.90 | ₹372.00 | ₹352.05 | ₹352.05 | 175,519 |
| 2026-03-27 | ₹381.50 | ₹388.55 | ₹368.40 | ₹370.55 | 211,595 |
| 2026-03-25 | ₹390.20 | ₹409.70 | ₹380.60 | ₹384.20 | 428,027 |
| 2026-03-24 | ₹389.00 | ₹392.85 | ₹379.00 | ₹390.20 | 292,357 |
| 2026-03-23 | ₹380.50 | ₹381.40 | ₹364.00 | ₹374.15 | 331,214 |
| 2026-03-20 | ₹375.00 | ₹397.00 | ₹374.40 | ₹380.35 | 488,481 |
| 2026-03-19 | ₹382.80 | ₹393.95 | ₹372.90 | ₹378.10 | 257,215 |
| 2026-03-18 | ₹384.00 | ₹395.15 | ₹378.45 | ₹387.60 | 410,812 |
| 2026-03-17 | ₹370.00 | ₹385.90 | ₹360.00 | ₹376.40 | 386,777 |
| 2026-03-16 | ₹380.90 | ₹380.90 | ₹367.35 | ₹367.55 | 398,991 |
| 2026-03-13 | ₹387.95 | ₹394.50 | ₹373.75 | ₹386.65 | 172,094 |
| 2026-03-12 | ₹365.55 | ₹392.50 | ₹364.00 | ₹388.30 | 489,343 |
| 2026-03-11 | ₹370.00 | ₹374.40 | ₹355.05 | ₹374.25 | 268,641 |
| 2026-03-10 | ₹350.00 | ₹356.60 | ₹350.00 | ₹356.60 | 37,812 |
| 2026-03-09 | ₹336.05 | ₹345.45 | ₹331.90 | ₹339.65 | 141,316 |
| 2026-03-06 | ₹365.00 | ₹365.00 | ₹344.15 | ₹349.35 | 120,058 |
| 2026-03-05 | ₹330.80 | ₹365.60 | ₹330.80 | ₹362.25 | 401,543 |
| 2026-03-04 | ₹360.00 | ₹360.00 | ₹348.20 | ₹348.20 | 95,548 |
| 2026-03-02 | ₹366.50 | ₹380.55 | ₹366.50 | ₹366.50 | 196,701 |
| 2026-02-27 | ₹370.15 | ₹389.00 | ₹369.05 | ₹385.75 | 219,073 |
| 2026-02-26 | ₹368.65 | ₹377.00 | ₹365.55 | ₹375.15 | 128,929 |
| 2026-02-25 | ₹374.95 | ₹377.00 | ₹363.05 | ₹365.70 | 92,573 |
| 2026-02-24 | ₹361.50 | ₹377.85 | ₹361.50 | ₹372.70 | 166,239 |
| 2026-02-23 | ₹365.00 | ₹378.50 | ₹359.80 | ₹374.35 | 436,984 |
| 2026-02-20 | ₹355.00 | ₹360.85 | ₹351.55 | ₹360.85 | 313,753 |
| 2026-02-19 | ₹350.00 | ₹358.00 | ₹340.95 | ₹343.70 | 260,119 |
| 2026-02-18 | ₹348.40 | ₹350.00 | ₹340.00 | ₹346.25 | 130,598 |
| 2026-02-17 | ₹335.30 | ₹345.20 | ₹331.05 | ₹343.75 | 243,078 |
| 2026-02-16 | ₹339.25 | ₹345.00 | ₹332.00 | ₹333.65 | 132,454 |
| 2026-02-13 | ₹330.25 | ₹340.80 | ₹318.10 | ₹335.80 | 134,483 |
| 2026-02-12 | ₹334.95 | ₹345.00 | ₹325.00 | ₹329.35 | 163,515 |
| 2026-02-11 | ₹336.00 | ₹352.50 | ₹321.00 | ₹333.70 | 283,896 |
| 2026-02-10 | ₹340.45 | ₹351.70 | ₹331.00 | ₹336.00 | 719,192 |
| 2026-02-09 | ₹353.20 | ₹353.20 | ₹326.90 | ₹339.45 | 1,334,818 |
| 2026-02-06 | ₹313.00 | ₹321.10 | ₹309.00 | ₹321.10 | 1,353,018 |
| 2026-02-05 | ₹291.80 | ₹295.50 | ₹285.00 | ₹291.95 | 143,343 |
| 2026-02-04 | ₹285.00 | ₹291.40 | ₹276.55 | ₹289.85 | 147,021 |
| 2026-02-03 | ₹279.00 | ₹281.45 | ₹261.05 | ₹281.45 | 138,534 |
| 2026-02-02 | ₹250.05 | ₹265.00 | ₹245.05 | ₹255.90 | 77,702 |
| 2026-02-01 | ₹245.00 | ₹266.00 | ₹245.00 | ₹256.95 | 100,824 |
| 2026-01-30 | ₹246.45 | ₹254.85 | ₹240.00 | ₹250.80 | 69,587 |
| 2026-01-29 | ₹254.60 | ₹254.60 | ₹242.05 | ₹244.80 | 107,572 |
| 2026-01-28 | ₹244.50 | ₹260.00 | ₹243.40 | ₹252.40 | 132,936 |
| 2026-01-27 | ₹250.60 | ₹255.00 | ₹239.00 | ₹242.55 | 201,835 |
| 2026-01-23 | ₹269.00 | ₹269.00 | ₹250.00 | ₹252.00 | 81,680 |
| 2026-01-22 | ₹260.00 | ₹266.95 | ₹255.50 | ₹263.75 | 82,309 |
| 2026-01-21 | ₹260.10 | ₹263.00 | ₹248.45 | ₹255.75 | 146,472 |
| 2026-01-20 | ₹276.20 | ₹281.00 | ₹257.30 | ₹260.10 | 139,831 |
| 2026-01-19 | ₹280.00 | ₹284.00 | ₹274.00 | ₹276.20 | 69,114 |
| 2026-01-16 | ₹279.60 | ₹289.30 | ₹278.85 | ₹284.05 | 77,155 |
| 2026-01-14 | ₹287.00 | ₹287.00 | ₹277.50 | ₹279.60 | 57,399 |
| 2026-01-13 | ₹285.00 | ₹292.05 | ₹279.00 | ₹285.00 | 116,939 |
| 2026-01-12 | ₹288.00 | ₹288.00 | ₹272.00 | ₹281.05 | 210,815 |
| 2026-01-09 | ₹292.00 | ₹298.00 | ₹282.90 | ₹287.40 | 76,934 |
| 2026-01-08 | ₹314.00 | ₹314.00 | ₹293.00 | ₹294.80 | 66,664 |
| 2026-01-07 | ₹307.25 | ₹315.00 | ₹306.00 | ₹307.50 | 44,152 |
| 2026-01-06 | ₹313.00 | ₹317.90 | ₹307.10 | ₹309.70 | 118,928 |
| 2026-01-05 | ₹310.70 | ₹315.00 | ₹306.00 | ₹309.25 | 60,655 |
| 2026-01-02 | ₹310.45 | ₹315.25 | ₹306.00 | ₹310.70 | 48,763 |
| 2026-01-01 | ₹307.65 | ₹315.60 | ₹306.75 | ₹310.25 | 87,176 |
GNG Electronics Share Price Performance Analysis (Jul 2025 - Aug 2026)
EBGNG price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+89.65%
₹310.25 → ₹588.40
Year to Date
Price Volatility
25.09%
Medium Volatility
Year to Date
Average Daily Volume
501,777
Year to Date Average
NSE Exchange
GNG Electronics Share Price History – Frequently Asked Questions
Common questions about EBGNG historical data and records. Examine EBGNG quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of GNG Electronics (EBGNG)?
The all-time high share price of GNG Electronics was ₹689.5 recorded on July 02, 2026 on the NSE exchange.
What is the all-time low share price of GNG Electronics (EBGNG)?
The all-time low share price of GNG Electronics was ₹239.0 recorded on January 27, 2026 on the NSE exchange.
How can I download EBGNG historical share price data?
You can download GNG Electronics 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 EBGNG shares?
The highest trading volume day for GNG Electronics was 26,545,484 shares traded on July 30, 2025 on the NSE exchange, with share price at ₹333.39.