Expo Engineering and Projects Limited (BOM:526614)
India · Delayed Price · Currency is INR 81.81
-0.95 (-1.15%)
At close: Aug 29, 2025
BOM:526614 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 83.77 | 84.00 | 79.50 | 81.81 | 81.81 | -1.15% | 7,681 |
| Aug 28, 2025 | 87.98 | 87.98 | 81.50 | 82.76 | 82.76 | -3.15% | 5,260 |
| Aug 26, 2025 | 84.75 | 88.89 | 83.31 | 85.45 | 85.45 | -1.56% | 7,590 |
| Aug 25, 2025 | 77.20 | 89.00 | 77.20 | 86.80 | 86.80 | 3.87% | 27,769 |
| Aug 22, 2025 | 82.27 | 87.00 | 82.27 | 83.57 | 83.57 | -3.49% | 4,707 |
| Aug 21, 2025 | 90.00 | 90.00 | 85.30 | 86.59 | 86.59 | 0.35% | 13,895 |
| Aug 20, 2025 | 83.04 | 86.85 | 83.00 | 86.29 | 86.29 | 3.91% | 10,001 |
| Aug 19, 2025 | 77.30 | 83.04 | 77.30 | 83.04 | 83.04 | 4.99% | 34,029 |
| Aug 18, 2025 | 78.66 | 82.55 | 76.01 | 79.09 | 79.09 | 0.55% | 6,553 |
| Aug 14, 2025 | 78.50 | 81.40 | 77.30 | 78.66 | 78.66 | -1.28% | 11,953 |
| Aug 13, 2025 | 78.10 | 80.00 | 76.51 | 79.68 | 79.68 | -0.97% | 10,548 |
| Aug 12, 2025 | 80.93 | 81.25 | 74.15 | 80.46 | 80.46 | 3.97% | 27,129 |
| Aug 11, 2025 | 73.00 | 77.39 | 70.50 | 77.39 | 77.39 | 4.99% | 152,246 |
| Aug 8, 2025 | 73.77 | 76.85 | 71.10 | 73.71 | 73.71 | -0.08% | 24,072 |
| Aug 7, 2025 | 68.89 | 73.81 | 67.00 | 73.77 | 73.77 | 4.94% | 99,175 |
| Aug 6, 2025 | 70.90 | 70.90 | 67.45 | 70.30 | 70.30 | -0.99% | 8,361 |
| Aug 5, 2025 | 70.80 | 72.00 | 68.44 | 71.00 | 71.00 | 0.28% | 9,427 |
| Aug 4, 2025 | 70.50 | 72.49 | 68.05 | 70.80 | 70.80 | 1.11% | 17,764 |
| Aug 1, 2025 | 69.69 | 70.99 | 66.46 | 70.02 | 70.02 | 0.10% | 17,860 |
| Jul 31, 2025 | 69.86 | 70.00 | 64.59 | 69.95 | 69.95 | 2.90% | 16,798 |
| Jul 30, 2025 | 70.89 | 70.89 | 66.38 | 67.98 | 67.98 | -1.08% | 5,649 |
| Jul 29, 2025 | 70.75 | 70.94 | 68.01 | 68.72 | 68.72 | -2.87% | 4,474 |
| Jul 28, 2025 | 72.75 | 72.75 | 67.51 | 70.75 | 70.75 | -0.35% | 25,775 |
| Jul 25, 2025 | 70.00 | 71.00 | 68.25 | 71.00 | 71.00 | 0.06% | 39,310 |
| Jul 24, 2025 | 72.99 | 74.60 | 69.00 | 70.96 | 70.96 | -0.13% | 69,701 |
| Jul 23, 2025 | 73.99 | 73.99 | 69.50 | 71.05 | 71.05 | -2.12% | 28,342 |
| Jul 22, 2025 | 70.01 | 73.00 | 66.51 | 72.59 | 72.59 | 3.69% | 43,448 |
| Jul 21, 2025 | 67.00 | 70.50 | 65.00 | 70.01 | 70.01 | 2.35% | 20,335 |
| Jul 18, 2025 | 66.55 | 73.00 | 66.55 | 68.40 | 68.40 | -2.05% | 22,548 |
| Jul 17, 2025 | 69.77 | 73.00 | 68.26 | 69.83 | 69.83 | 0.09% | 20,477 |
| Jul 16, 2025 | 69.79 | 72.80 | 66.85 | 69.77 | 69.77 | 0.37% | 18,716 |
| Jul 15, 2025 | 69.71 | 69.98 | 66.56 | 69.51 | 69.51 | -0.79% | 8,529 |
| Jul 14, 2025 | 66.01 | 72.00 | 66.01 | 70.06 | 70.06 | 1.33% | 27,350 |
| Jul 11, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | -2.00% | 22,440 |
| Jul 10, 2025 | 70.66 | 70.66 | 70.55 | 70.55 | 70.55 | 1.83% | 6,848 |
| Jul 9, 2025 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | 1.99% | 20,762 |
| Jul 8, 2025 | 67.93 | 67.93 | 67.80 | 67.93 | 67.93 | 2.00% | 4,443 |
| Jul 7, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 1.99% | 6,270 |
| Jul 4, 2025 | 64.90 | 65.30 | 64.90 | 65.30 | 65.30 | 1.95% | 7,230 |
| Jul 3, 2025 | 63.90 | 64.90 | 63.90 | 64.05 | 64.05 | 0.23% | 21,122 |
| Jul 2, 2025 | 62.43 | 63.90 | 62.43 | 63.90 | 63.90 | 1.85% | 1,770 |
| Jul 1, 2025 | 63.90 | 63.90 | 62.74 | 62.74 | 62.74 | - | 2,903 |
| Jun 30, 2025 | 65.30 | 65.30 | 62.74 | 62.74 | 62.74 | -2.00% | 4,011 |
| Jun 27, 2025 | 64.00 | 64.03 | 64.00 | 64.02 | 64.02 | 1.98% | 60,045 |
| Jun 26, 2025 | 60.32 | 62.78 | 60.32 | 62.78 | 62.78 | 2.00% | 6,187 |
| Jun 25, 2025 | 61.55 | 62.50 | 61.55 | 61.55 | 61.55 | -1.94% | 2,207 |
| Jun 24, 2025 | 61.86 | 63.08 | 61.86 | 62.77 | 62.77 | 1.49% | 1,544 |
| Jun 23, 2025 | 63.11 | 63.11 | 61.85 | 61.85 | 61.85 | -2.00% | 1,840 |
| Jun 20, 2025 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | -1.99% | 18,744 |
| Jun 19, 2025 | 65.70 | 65.70 | 64.39 | 64.39 | 64.39 | -1.99% | 3,429 |