EBGNG Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 24 Mar 2026 | 390.20 | 389.00 | 392.85 | 379.00 | 292357 | 4.29% |
| 23 Mar 2026 | 374.15 | 380.50 | 381.40 | 364.00 | 331214 | -1.63% |
| 20 Mar 2026 | 380.35 | 375.00 | 397.00 | 374.40 | 488481 | 0.60% |
| 19 Mar 2026 | 378.10 | 382.80 | 393.95 | 372.90 | 257215 | -2.45% |
| 18 Mar 2026 | 387.60 | 384.00 | 395.15 | 378.45 | 410812 | 2.98% |
| 17 Mar 2026 | 376.40 | 370.00 | 385.90 | 360.00 | 386777 | 2.41% |
| 16 Mar 2026 | 367.55 | 380.90 | 380.90 | 367.35 | 398991 | -4.94% |
| 13 Mar 2026 | 386.65 | 387.95 | 394.50 | 373.75 | 172094 | -0.42% |
| 12 Mar 2026 | 388.30 | 365.55 | 392.50 | 364.00 | 489343 | 3.75% |
| 11 Mar 2026 | 374.25 | 370.00 | 374.40 | 355.05 | 268641 | 4.95% |
| 10 Mar 2026 | 356.60 | 350.00 | 356.60 | 350.00 | 37812 | 4.99% |
| 09 Mar 2026 | 339.65 | 336.05 | 345.45 | 331.90 | 141316 | -2.78% |
| 06 Mar 2026 | 349.35 | 365.00 | 365.00 | 344.15 | 120058 | -3.56% |
| 05 Mar 2026 | 362.25 | 330.80 | 365.60 | 330.80 | 401543 | 4.04% |
| 04 Mar 2026 | 348.20 | 360.00 | 360.00 | 348.20 | 95548 | -4.99% |
| 02 Mar 2026 | 366.50 | 366.50 | 380.55 | 366.50 | 196701 | -4.99% |
| 27 Feb 2026 | 385.75 | 370.15 | 389.00 | 369.05 | 219073 | 2.83% |
| 26 Feb 2026 | 375.15 | 368.65 | 377.00 | 365.55 | 128929 | 2.58% |
| 25 Feb 2026 | 365.70 | 374.95 | 377.00 | 363.05 | 92573 | -1.88% |
| 24 Feb 2026 | 372.70 | 361.50 | 377.85 | 361.50 | 166239 | -0.44% |
| 23 Feb 2026 | 374.35 | 365.00 | 378.50 | 359.80 | 436984 | 3.74% |
| 20 Feb 2026 | 360.85 | 355.00 | 360.85 | 351.55 | 313753 | 4.99% |
| 19 Feb 2026 | 343.70 | 350.00 | 358.00 | 340.95 | 260119 | -0.74% |
| 18 Feb 2026 | 346.25 | 348.40 | 350.00 | 340.00 | 130598 | 0.73% |
| 17 Feb 2026 | 343.75 | 335.30 | 345.20 | 331.05 | 243078 | 3.03% |
| 16 Feb 2026 | 333.65 | 339.25 | 345.00 | 332.00 | 132454 | -0.64% |
| 13 Feb 2026 | 335.80 | 330.25 | 340.80 | 318.10 | 134483 | 1.96% |
| 12 Feb 2026 | 329.35 | 334.95 | 345.00 | 325.00 | 163515 | -1.30% |
| 11 Feb 2026 | 333.70 | 336.00 | 352.50 | 321.00 | 283896 | -0.68% |
| 10 Feb 2026 | 336.00 | 340.45 | 351.70 | 331.00 | 719192 | -1.02% |
| 09 Feb 2026 | 339.45 | 353.20 | 353.20 | 326.90 | 1334818 | 5.71% |
| 06 Feb 2026 | 321.10 | 313.00 | 321.10 | 309.00 | 1353018 | 9.98% |
| 05 Feb 2026 | 291.95 | 291.80 | 295.50 | 285.00 | 143343 | 0.72% |
| 04 Feb 2026 | 289.85 | 285.00 | 291.40 | 276.55 | 147021 | 2.98% |
| 03 Feb 2026 | 281.45 | 279.00 | 281.45 | 261.05 | 138534 | 9.98% |
| 02 Feb 2026 | 255.90 | 250.05 | 265.00 | 245.05 | 77702 | -0.41% |
| 01 Feb 2026 | 256.95 | 245.00 | 266.00 | 245.00 | 100824 | 2.45% |
| 30 Jan 2026 | 250.80 | 246.45 | 254.85 | 240.00 | 69587 | 2.45% |
| 29 Jan 2026 | 244.80 | 254.60 | 254.60 | 242.05 | 107572 | -3.01% |
| 28 Jan 2026 | 252.40 | 244.50 | 260.00 | 243.40 | 132936 | 4.06% |
| 27 Jan 2026 | 242.55 | 250.60 | 255.00 | 239.00 | 201835 | -3.75% |
| 23 Jan 2026 | 252.00 | 269.00 | 269.00 | 250.00 | 81680 | -4.45% |
| 22 Jan 2026 | 263.75 | 260.00 | 266.95 | 255.50 | 82309 | 3.13% |
| 21 Jan 2026 | 255.75 | 260.10 | 263.00 | 248.45 | 146472 | -1.67% |
| 20 Jan 2026 | 260.10 | 276.20 | 281.00 | 257.30 | 139831 | -5.83% |
| 19 Jan 2026 | 276.20 | 280.00 | 284.00 | 274.00 | 69114 | -2.76% |
| 16 Jan 2026 | 284.05 | 279.60 | 289.30 | 278.85 | 77155 | 1.59% |
| 14 Jan 2026 | 279.60 | 287.00 | 287.00 | 277.50 | 57399 | -1.89% |
| 13 Jan 2026 | 285.00 | 285.00 | 292.05 | 279.00 | 116939 | 1.41% |
| 12 Jan 2026 | 281.05 | 288.00 | 288.00 | 272.00 | 210815 | -2.21% |
| 09 Jan 2026 | 287.40 | 292.00 | 298.00 | 282.90 | 76934 | -2.51% |
| 08 Jan 2026 | 294.80 | 314.00 | 314.00 | 293.00 | 66664 | -4.13% |
| 07 Jan 2026 | 307.50 | 307.25 | 315.00 | 306.00 | 44152 | -0.71% |
| 06 Jan 2026 | 309.70 | 313.00 | 317.90 | 307.10 | 118928 | 0.15% |
| 05 Jan 2026 | 309.25 | 310.70 | 315.00 | 306.00 | 60655 | -0.47% |
| 02 Jan 2026 | 310.70 | 310.45 | 315.25 | 306.00 | 48763 | 0.15% |
| 01 Jan 2026 | 310.25 | 307.65 | 315.60 | 306.75 | 87176 | 0.85% |
| 31 Dec 2025 | 307.65 | 309.00 | 315.20 | 305.50 | 61144 | 0.52% |
| 30 Dec 2025 | 306.05 | 304.60 | 310.00 | 304.00 | 38077 | -0.55% |
| 29 Dec 2025 | 307.75 | 314.45 | 314.80 | 306.00 | 68156 | -2.24% |
| 26 Dec 2025 | 314.80 | 317.60 | 320.00 | 308.80 | 85206 | -0.71% |
| 24 Dec 2025 | 317.05 | 311.95 | 319.75 | 308.50 | 86751 | 1.63% |
| 23 Dec 2025 | 311.95 | 310.45 | 316.75 | 309.45 | 89474 | 0.79% |
| 22 Dec 2025 | 309.50 | 302.95 | 311.55 | 302.00 | 76149 | 2.76% |
| 19 Dec 2025 | 301.20 | 289.00 | 302.75 | 289.00 | 61306 | 4.29% |
| 18 Dec 2025 | 288.80 | 295.00 | 295.00 | 287.20 | 40106 | -1.53% |
| 17 Dec 2025 | 293.30 | 298.00 | 304.20 | 291.60 | 106384 | -1.56% |
| 16 Dec 2025 | 297.95 | 293.00 | 307.35 | 293.00 | 148163 | -0.27% |
| 15 Dec 2025 | 298.75 | 280.00 | 304.70 | 277.00 | 258103 | 7.06% |
| 12 Dec 2025 | 279.05 | 281.00 | 282.65 | 277.20 | 132492 | 0.36% |
| 11 Dec 2025 | 278.05 | 287.00 | 287.00 | 276.30 | 237468 | -3.49% |
| 10 Dec 2025 | 288.10 | 302.00 | 302.20 | 284.00 | 291648 | -0.66% |
| 09 Dec 2025 | 290.00 | 300.00 | 304.15 | 287.10 | 377450 | -4.27% |
| 08 Dec 2025 | 302.95 | 313.70 | 318.85 | 293.20 | 274497 | -3.89% |
| 05 Dec 2025 | 315.20 | 318.05 | 322.70 | 313.30 | 96457 | -2.49% |
| 04 Dec 2025 | 323.25 | 319.00 | 325.40 | 318.30 | 68771 | 1.68% |
| 03 Dec 2025 | 317.90 | 322.50 | 325.90 | 316.15 | 80140 | -1.43% |
| 02 Dec 2025 | 322.50 | 326.80 | 329.15 | 321.00 | 104956 | -0.72% |
| 01 Dec 2025 | 324.85 | 331.75 | 337.00 | 324.00 | 105583 | -2.09% |
| 28 Nov 2025 | 331.80 | 332.10 | 336.95 | 330.90 | 59349 | -1.70% |
| 27 Nov 2025 | 337.55 | 334.00 | 339.90 | 331.70 | 141265 | 1.73% |
| 26 Nov 2025 | 331.80 | 335.00 | 337.85 | 329.70 | 110835 | -0.79% |
| 25 Nov 2025 | 334.45 | 326.70 | 335.20 | 322.60 | 156574 | 2.56% |
| 24 Nov 2025 | 326.10 | 325.45 | 332.00 | 323.85 | 151247 | 0.22% |
| 21 Nov 2025 | 325.40 | 331.10 | 333.95 | 319.95 | 275030 | -2.92% |
| 20 Nov 2025 | 335.20 | 323.70 | 338.00 | 322.05 | 358239 | 4.28% |
| 19 Nov 2025 | 321.45 | 326.80 | 335.80 | 318.00 | 285564 | -1.35% |
| 18 Nov 2025 | 325.85 | 336.95 | 336.95 | 324.80 | 132515 | -1.88% |
| 17 Nov 2025 | 332.10 | 335.45 | 337.65 | 330.25 | 104830 | 0.18% |
| 14 Nov 2025 | 331.50 | 342.75 | 342.75 | 329.10 | 187779 | -1.49% |
| 13 Nov 2025 | 336.50 | 339.80 | 348.60 | 334.50 | 254323 | -0.49% |
| 12 Nov 2025 | 338.15 | 339.95 | 340.35 | 331.00 | 281689 | -0.53% |
| 11 Nov 2025 | 339.95 | 340.95 | 343.95 | 333.00 | 264238 | -0.29% |
| 10 Nov 2025 | 340.95 | 345.55 | 354.95 | 338.10 | 621921 | 1.01% |
| 07 Nov 2025 | 337.55 | 343.70 | 345.00 | 335.10 | 269315 | -1.83% |
| 06 Nov 2025 | 343.85 | 354.95 | 355.55 | 334.75 | 741106 | -0.81% |
| 04 Nov 2025 | 346.65 | 337.90 | 352.00 | 337.00 | 637190 | 3.23% |
| 03 Nov 2025 | 335.80 | 340.85 | 343.60 | 333.05 | 312342 | 0.25% |
| 31 Oct 2025 | 334.95 | 329.80 | 338.55 | 323.10 | 442760 | 3.09% |
| 30 Oct 2025 | 324.90 | 325.90 | 325.90 | 321.80 | 77997 | 0.57% |
| 29 Oct 2025 | 323.05 | 325.00 | 325.00 | 320.75 | 116059 | -0.45% |
| 28 Oct 2025 | 324.50 | 321.10 | 326.75 | 321.10 | 124739 | 1.07% |
| 27 Oct 2025 | 321.05 | 324.00 | 325.95 | 320.00 | 139980 | -1.12% |
| 24 Oct 2025 | 324.70 | 325.25 | 329.45 | 322.10 | 179214 | -0.17% |
| 23 Oct 2025 | 325.25 | 333.60 | 336.20 | 324.50 | 185867 | -2.36% |
| 21 Oct 2025 | 333.10 | 327.05 | 334.95 | 325.95 | 113767 | 2.49% |
| 20 Oct 2025 | 325.00 | 325.00 | 329.50 | 319.05 | 146540 | 0.73% |
| 17 Oct 2025 | 322.65 | 334.00 | 334.00 | 320.00 | 179417 | -1.00% |
| 16 Oct 2025 | 325.90 | 335.00 | 335.75 | 324.25 | 270961 | -2.07% |
| 15 Oct 2025 | 332.80 | 317.00 | 334.50 | 317.00 | 589348 | 5.57% |
| 14 Oct 2025 | 315.25 | 320.10 | 325.00 | 303.00 | 402682 | -1.14% |
| 13 Oct 2025 | 318.90 | 333.80 | 333.80 | 317.00 | 354004 | -4.86% |
| 10 Oct 2025 | 335.20 | 342.00 | 348.45 | 334.00 | 223054 | -2.40% |
| 09 Oct 2025 | 343.45 | 337.30 | 345.90 | 333.65 | 312671 | 2.13% |
| 08 Oct 2025 | 336.30 | 335.05 | 341.85 | 332.00 | 166764 | -0.44% |
| 07 Oct 2025 | 337.80 | 344.85 | 344.90 | 335.35 | 278662 | -1.75% |
| 06 Oct 2025 | 343.80 | 354.30 | 354.30 | 341.95 | 214548 | -2.69% |
| 03 Oct 2025 | 353.30 | 355.00 | 358.65 | 348.75 | 283037 | 0.36% |
| 01 Oct 2025 | 352.05 | 347.00 | 355.15 | 343.65 | 156086 | 1.18% |
| 30 Sep 2025 | 347.95 | 339.10 | 351.40 | 338.00 | 437370 | 2.69% |
| 29 Sep 2025 | 338.85 | 346.75 | 346.75 | 335.00 | 323695 | -1.92% |
| 26 Sep 2025 | 345.50 | 350.05 | 351.85 | 342.00 | 320227 | -1.93% |
| 25 Sep 2025 | 352.30 | 362.40 | 364.25 | 350.05 | 308712 | -2.80% |
| 24 Sep 2025 | 362.45 | 372.55 | 372.55 | 361.00 | 262061 | -2.87% |
| 23 Sep 2025 | 373.15 | 378.75 | 379.95 | 367.20 | 336234 | -0.85% |
| 22 Sep 2025 | 376.35 | 380.70 | 386.70 | 372.05 | 396494 | -0.41% |
| 19 Sep 2025 | 377.90 | 387.00 | 394.30 | 376.50 | 416588 | -3.29% |
| 18 Sep 2025 | 390.75 | 372.50 | 401.70 | 371.50 | 2578681 | 5.01% |
| 17 Sep 2025 | 372.10 | 373.80 | 375.00 | 369.05 | 376605 | 0.01% |
| 16 Sep 2025 | 372.05 | 357.00 | 375.40 | 357.00 | 1144049 | 4.73% |
| 15 Sep 2025 | 355.25 | 355.00 | 358.50 | 351.30 | 273088 | 0.04% |
| 12 Sep 2025 | 355.10 | 351.95 | 360.90 | 349.65 | 368187 | 1.38% |
| 11 Sep 2025 | 350.25 | 348.85 | 354.00 | 345.55 | 407615 | 1.40% |
| 10 Sep 2025 | 345.40 | 355.90 | 361.95 | 340.95 | 671878 | -2.15% |
| 09 Sep 2025 | 353.00 | 362.45 | 362.50 | 352.00 | 290736 | -2.05% |
| 08 Sep 2025 | 360.40 | 365.95 | 372.40 | 358.20 | 634537 | -1.06% |
| 05 Sep 2025 | 364.25 | 356.05 | 370.40 | 351.55 | 928127 | 2.48% |
| 04 Sep 2025 | 355.45 | 364.50 | 366.00 | 350.05 | 586642 | -1.37% |
| 03 Sep 2025 | 360.40 | 345.80 | 364.80 | 342.20 | 1146930 | 5.24% |
| 02 Sep 2025 | 342.45 | 354.00 | 357.25 | 340.25 | 553074 | -3.06% |
| 01 Sep 2025 | 353.25 | 345.80 | 355.00 | 339.15 | 931075 | 3.35% |
| 29 Aug 2025 | 341.80 | 337.85 | 349.45 | 331.00 | 1260128 | 1.17% |
| 28 Aug 2025 | 337.85 | 355.00 | 356.35 | 335.65 | 1190216 | -4.90% |
| 26 Aug 2025 | 355.25 | 370.05 | 375.75 | 350.20 | 1720347 | -5.74% |
| 25 Aug 2025 | 376.90 | 346.50 | 379.30 | 340.50 | 4250262 | 9.29% |
| 22 Aug 2025 | 344.85 | 338.00 | 352.85 | 330.10 | 1584688 | 2.03% |
| 21 Aug 2025 | 338.00 | 342.00 | 344.00 | 336.00 | 894880 | -1.18% |
| 20 Aug 2025 | 342.05 | 344.00 | 352.85 | 335.10 | 4070335 | 1.51% |
| 19 Aug 2025 | 336.95 | 336.00 | 339.90 | 332.20 | 1091775 | 1.23% |
| 18 Aug 2025 | 332.85 | 328.00 | 334.25 | 324.90 | 707999 | 3.35% |
| 14 Aug 2025 | 322.05 | 331.20 | 338.00 | 320.10 | 941235 | -2.70% |
| 13 Aug 2025 | 331.00 | 323.95 | 339.60 | 321.00 | 1745110 | 2.87% |
| 12 Aug 2025 | 321.75 | 317.30 | 326.55 | 316.20 | 684620 | 1.82% |
| 11 Aug 2025 | 316.00 | 321.95 | 330.60 | 313.25 | 1129847 | -1.20% |
| 08 Aug 2025 | 319.85 | 312.90 | 334.45 | 311.85 | 2752737 | 2.70% |
| 07 Aug 2025 | 311.45 | 308.00 | 316.35 | 307.00 | 1011441 | 0.78% |
| 06 Aug 2025 | 309.05 | 316.25 | 319.70 | 307.70 | 965321 | -2.09% |
| 05 Aug 2025 | 315.65 | 310.90 | 331.90 | 306.45 | 2708513 | 3.42% |
| 04 Aug 2025 | 305.20 | 313.70 | 321.70 | 300.00 | 1700475 | -2.34% |
| 01 Aug 2025 | 312.50 | 331.00 | 334.45 | 308.30 | 2902985 | -5.61% |
| 31 Jul 2025 | 331.09 | 324.33 | 345.00 | 321.20 | 6334211 | -0.69% |
SEBI Registration No.: INA000006688
