EPack Prefab Technologies Limited (BOM:544540)
India · Delayed Price · Currency is INR 269.30
-2.35 (-0.87%)
At close: Jun 19, 2026
BOM:544540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 206.80 | 211.90 | 204.50 | 209.25 | 209.25 | 2.55% | 92,844 |
| Jun 4, 2026 | 201.00 | 215.65 | 200.75 | 204.05 | 204.05 | -0.32% | 118,234 |
| Jun 3, 2026 | 194.55 | 219.05 | 191.70 | 204.70 | 204.70 | 9.29% | 556,879 |
| Jun 2, 2026 | 183.00 | 188.95 | 180.65 | 187.30 | 187.30 | 1.99% | 25,466 |
| Jun 1, 2026 | 179.00 | 191.60 | 179.00 | 183.65 | 183.65 | 3.23% | 36,946 |
| May 29, 2026 | 190.50 | 190.50 | 177.00 | 177.90 | 177.90 | -4.69% | 55,976 |
| May 27, 2026 | 188.45 | 190.90 | 186.40 | 186.65 | 186.65 | -1.50% | 13,792 |
| May 26, 2026 | 194.05 | 195.70 | 188.95 | 189.50 | 189.50 | -0.84% | 19,282 |
| May 25, 2026 | 192.60 | 194.20 | 189.20 | 191.10 | 191.10 | 0.92% | 25,818 |
| May 22, 2026 | 189.55 | 192.45 | 188.00 | 189.35 | 189.35 | -0.11% | 23,069 |
| May 21, 2026 | 191.15 | 197.10 | 188.55 | 189.55 | 189.55 | -0.13% | 30,261 |
| May 20, 2026 | 192.00 | 192.65 | 187.60 | 189.80 | 189.80 | -0.63% | 9,432 |
| May 19, 2026 | 189.00 | 198.55 | 189.00 | 191.00 | 191.00 | 1.30% | 34,840 |
| May 18, 2026 | 201.05 | 201.10 | 186.40 | 188.55 | 188.55 | -6.05% | 82,228 |
| May 15, 2026 | 192.90 | 204.00 | 185.40 | 200.70 | 200.70 | 6.08% | 50,314 |
| May 14, 2026 | 190.55 | 200.00 | 186.00 | 189.20 | 189.20 | -2.95% | 30,257 |
| May 13, 2026 | 191.55 | 199.10 | 185.75 | 194.95 | 194.95 | 1.80% | 29,091 |
| May 12, 2026 | 195.40 | 200.30 | 190.15 | 191.50 | 191.50 | -4.03% | 24,725 |
| May 11, 2026 | 206.50 | 206.50 | 197.55 | 199.55 | 199.55 | -3.85% | 13,700 |
| May 8, 2026 | 215.35 | 215.35 | 206.25 | 207.55 | 207.55 | -2.40% | 18,359 |
| May 7, 2026 | 210.25 | 215.90 | 207.10 | 212.65 | 212.65 | 2.83% | 34,708 |
| May 6, 2026 | 198.20 | 211.65 | 198.20 | 206.80 | 206.80 | 4.34% | 80,463 |
| May 5, 2026 | 205.00 | 205.00 | 197.05 | 198.20 | 198.20 | -2.94% | 15,026 |
| May 4, 2026 | 202.00 | 206.50 | 201.00 | 204.20 | 204.20 | 2.13% | 18,181 |
| Apr 30, 2026 | 203.85 | 203.85 | 193.20 | 199.95 | 199.95 | 1.47% | 19,707 |
| Apr 29, 2026 | 201.05 | 205.00 | 196.45 | 197.05 | 197.05 | -1.70% | 24,342 |
| Apr 28, 2026 | 203.00 | 211.30 | 199.60 | 200.45 | 200.45 | -0.62% | 32,504 |
| Apr 27, 2026 | 184.30 | 208.35 | 184.30 | 201.70 | 201.70 | 10.07% | 134,475 |
| Apr 24, 2026 | 188.95 | 193.20 | 182.35 | 183.25 | 183.25 | -3.02% | 20,613 |
| Apr 23, 2026 | 190.60 | 194.60 | 188.35 | 188.95 | 188.95 | -1.51% | 20,672 |
| Apr 22, 2026 | 195.00 | 199.35 | 191.00 | 191.85 | 191.85 | -1.31% | 34,506 |
| Apr 21, 2026 | 196.70 | 199.55 | 192.35 | 194.40 | 194.40 | 0.62% | 31,929 |
| Apr 20, 2026 | 189.05 | 200.00 | 186.60 | 193.20 | 193.20 | 0.44% | 67,222 |
| Apr 17, 2026 | 190.30 | 193.55 | 188.70 | 192.35 | 192.35 | 1.93% | 27,576 |
| Apr 16, 2026 | 197.95 | 199.00 | 185.35 | 188.70 | 188.70 | -0.63% | 54,519 |
| Apr 15, 2026 | 177.00 | 190.50 | 177.00 | 189.90 | 189.90 | 9.99% | 54,247 |
| Apr 13, 2026 | 170.00 | 175.00 | 168.00 | 172.65 | 172.65 | -2.51% | 43,672 |
| Apr 10, 2026 | 180.25 | 183.30 | 168.00 | 177.10 | 177.10 | 0.23% | 58,222 |
| Apr 9, 2026 | 175.30 | 181.25 | 172.50 | 176.70 | 176.70 | 0.83% | 43,062 |