EPack Prefab Technologies Limited (BOM:544540)
India · Delayed Price · Currency is INR 221.80
-7.85 (-3.42%)
At close: Aug 17, 2026
BOM:544540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 229.50 | 232.95 | 220.80 | 221.80 | 221.80 | -3.42% | 84,643 |
| Aug 14, 2026 | 241.20 | 241.20 | 225.40 | 229.65 | 229.65 | -3.79% | 81,331 |
| Aug 13, 2026 | 235.10 | 242.55 | 235.10 | 238.70 | 238.70 | 0.93% | 55,189 |
| Aug 12, 2026 | 245.10 | 247.35 | 235.00 | 236.50 | 236.50 | -4.54% | 77,680 |
| Aug 11, 2026 | 254.00 | 261.00 | 245.10 | 247.75 | 247.75 | -1.53% | 75,305 |
| Aug 10, 2026 | 248.75 | 253.90 | 245.50 | 251.60 | 251.60 | 2.19% | 38,155 |
| Aug 7, 2026 | 248.35 | 256.05 | 245.65 | 246.20 | 246.20 | -0.87% | 36,981 |
| Aug 6, 2026 | 260.40 | 260.40 | 247.00 | 248.35 | 248.35 | -2.91% | 50,471 |
| Aug 5, 2026 | 261.55 | 267.05 | 254.70 | 255.80 | 255.80 | -1.84% | 56,646 |
| Aug 4, 2026 | 244.50 | 272.45 | 243.00 | 260.60 | 260.60 | 6.93% | 865,982 |
| Aug 3, 2026 | 255.00 | 255.05 | 239.70 | 243.70 | 243.70 | -8.73% | 171,418 |
| Jul 31, 2026 | 268.15 | 276.95 | 263.20 | 267.00 | 267.00 | -0.43% | 90,405 |
| Jul 30, 2026 | 270.05 | 271.65 | 264.65 | 268.15 | 268.15 | 1.61% | 50,265 |
| Jul 29, 2026 | 255.00 | 272.40 | 253.75 | 263.90 | 263.90 | 4.21% | 109,150 |
| Jul 28, 2026 | 256.55 | 256.55 | 242.90 | 253.25 | 253.25 | -0.80% | 36,548 |
| Jul 27, 2026 | 251.15 | 257.85 | 250.00 | 255.30 | 255.30 | 1.11% | 25,201 |
| Jul 24, 2026 | 242.20 | 254.35 | 237.65 | 252.50 | 252.50 | 3.70% | 61,711 |
| Jul 23, 2026 | 238.55 | 246.15 | 237.90 | 243.50 | 243.50 | 0.91% | 34,142 |
| Jul 22, 2026 | 245.20 | 246.55 | 240.00 | 241.30 | 241.30 | -2.21% | 31,260 |
| Jul 21, 2026 | 246.60 | 248.50 | 241.50 | 246.75 | 246.75 | 0.06% | 18,541 |
| Jul 20, 2026 | 242.90 | 249.15 | 232.75 | 246.60 | 246.60 | 0.92% | 50,451 |
| Jul 17, 2026 | 250.60 | 253.15 | 242.65 | 244.35 | 244.35 | -1.83% | 26,297 |
| Jul 16, 2026 | 256.35 | 256.35 | 247.50 | 248.90 | 248.90 | -3.19% | 60,352 |
| Jul 15, 2026 | 276.65 | 280.15 | 252.60 | 257.10 | 257.10 | -7.03% | 93,547 |
| Jul 14, 2026 | 278.75 | 279.15 | 266.95 | 276.55 | 276.55 | -0.50% | 58,293 |
| Jul 13, 2026 | 264.65 | 280.00 | 260.40 | 277.95 | 277.95 | 4.59% | 77,029 |
| Jul 10, 2026 | 267.30 | 271.35 | 260.70 | 265.75 | 265.75 | 1.30% | 59,419 |
| Jul 9, 2026 | 249.00 | 266.00 | 247.00 | 262.35 | 262.35 | 7.02% | 57,848 |
| Jul 8, 2026 | 245.50 | 257.65 | 241.00 | 245.15 | 245.15 | -0.06% | 35,588 |
| Jul 7, 2026 | 252.95 | 252.95 | 236.55 | 245.30 | 245.30 | -3.56% | 26,722 |
| Jul 6, 2026 | 260.90 | 262.95 | 249.40 | 254.35 | 254.35 | -2.75% | 43,854 |
| Jul 3, 2026 | 260.00 | 262.25 | 248.35 | 261.55 | 261.55 | 1.45% | 48,749 |
| Jul 2, 2026 | 250.00 | 259.95 | 249.95 | 257.80 | 257.80 | 4.82% | 50,113 |
| Jul 1, 2026 | 246.65 | 249.70 | 241.00 | 245.95 | 245.95 | 0.90% | 33,401 |
| Jun 30, 2026 | 236.40 | 249.00 | 234.50 | 243.75 | 243.75 | 4.50% | 39,049 |
| Jun 29, 2026 | 240.20 | 244.40 | 231.30 | 233.25 | 233.25 | -2.93% | 57,286 |
| Jun 25, 2026 | 257.45 | 257.45 | 236.00 | 240.30 | 240.30 | -5.78% | 105,080 |
| Jun 24, 2026 | 256.95 | 261.00 | 247.50 | 255.05 | 255.05 | -1.41% | 65,080 |
| Jun 23, 2026 | 267.85 | 271.85 | 251.85 | 258.70 | 258.70 | -3.40% | 87,123 |
| Jun 22, 2026 | 266.95 | 272.10 | 264.05 | 267.80 | 267.80 | -0.56% | 67,664 |
| Jun 19, 2026 | 273.60 | 278.00 | 265.10 | 269.30 | 269.30 | -0.87% | 125,112 |
| Jun 18, 2026 | 247.60 | 278.00 | 247.60 | 271.65 | 271.65 | 9.85% | 225,630 |
| Jun 17, 2026 | 250.65 | 256.95 | 246.00 | 247.30 | 247.30 | -0.50% | 68,444 |
| Jun 16, 2026 | 257.75 | 257.75 | 247.20 | 248.55 | 248.55 | -2.41% | 97,236 |
| Jun 15, 2026 | 253.35 | 262.80 | 244.00 | 254.70 | 254.70 | 5.84% | 308,796 |
| Jun 12, 2026 | 237.05 | 245.50 | 231.65 | 240.65 | 240.65 | 5.62% | 502,875 |
| Jun 11, 2026 | 205.60 | 234.40 | 205.60 | 227.85 | 227.85 | 9.52% | 923,934 |
| Jun 10, 2026 | 211.05 | 212.10 | 206.90 | 208.05 | 208.05 | -1.75% | 43,156 |
| Jun 9, 2026 | 198.05 | 212.75 | 198.05 | 211.75 | 211.75 | 5.53% | 68,825 |
| Jun 8, 2026 | 205.75 | 212.35 | 197.50 | 200.65 | 200.65 | -4.11% | 65,874 |