Eppeltone Engineers Limited (NSE:EEPL)
India · Delayed Price · Currency is INR 150.15
-3.85 (-2.50%)
At close: Feb 18, 2026
Eppeltone Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 156.05 | 158.10 | 154.00 | 154.00 | 154.00 | -3.21% | 13,000 |
| Feb 13, 2026 | 162.80 | 163.95 | 159.10 | 159.10 | 159.10 | -2.39% | 11,000 |
| Feb 12, 2026 | 177.00 | 177.00 | 163.00 | 163.00 | 163.00 | -1.81% | 7,000 |
| Feb 11, 2026 | 166.05 | 167.00 | 164.50 | 166.00 | 166.00 | -5.03% | 10,000 |
| Feb 10, 2026 | 158.95 | 180.00 | 158.95 | 174.80 | 174.80 | 13.51% | 68,000 |
| Feb 9, 2026 | 154.05 | 157.50 | 154.00 | 154.00 | 154.00 | 0.36% | 13,000 |
| Feb 6, 2026 | 153.00 | 156.95 | 150.00 | 153.45 | 153.45 | -0.32% | 18,000 |
| Feb 5, 2026 | 152.50 | 157.00 | 151.05 | 153.95 | 153.95 | -1.31% | 5,000 |
| Feb 4, 2026 | 157.00 | 157.00 | 155.00 | 156.00 | 156.00 | -1.70% | 4,000 |
| Feb 3, 2026 | 160.00 | 163.00 | 154.95 | 158.70 | 158.70 | 2.39% | 15,000 |
| Feb 2, 2026 | 150.15 | 157.00 | 150.15 | 155.00 | 155.00 | -3.25% | 8,000 |
| Feb 1, 2026 | 153.50 | 161.00 | 153.50 | 160.20 | 160.20 | 3.32% | 3,000 |
| Jan 30, 2026 | 155.00 | 158.00 | 151.30 | 155.05 | 155.05 | 1.34% | 18,000 |
| Jan 29, 2026 | 151.60 | 153.00 | 151.60 | 153.00 | 153.00 | -1.39% | 2,000 |
| Jan 28, 2026 | 156.50 | 162.00 | 155.15 | 155.15 | 155.15 | -2.91% | 18,000 |
| Jan 27, 2026 | 167.00 | 167.00 | 158.10 | 159.80 | 159.80 | -1.42% | 7,000 |
| Jan 23, 2026 | 166.00 | 170.00 | 162.00 | 162.10 | 162.10 | 1.25% | 22,000 |
| Jan 22, 2026 | 151.00 | 168.90 | 151.00 | 160.10 | 160.10 | 12.51% | 107,000 |
| Jan 21, 2026 | 138.00 | 147.75 | 138.00 | 142.30 | 142.30 | -2.50% | 56,000 |
| Jan 20, 2026 | 154.55 | 154.55 | 144.25 | 145.95 | 145.95 | -6.62% | 83,000 |
| Jan 19, 2026 | 163.00 | 167.95 | 151.30 | 156.30 | 156.30 | -3.79% | 87,000 |
| Jan 16, 2026 | 169.00 | 169.00 | 158.20 | 162.45 | 162.45 | -1.87% | 87,000 |
| Jan 14, 2026 | 162.00 | 172.90 | 162.00 | 165.55 | 165.55 | -1.31% | 71,000 |
| Jan 13, 2026 | 172.50 | 177.45 | 166.10 | 167.75 | 167.75 | -4.12% | 110,000 |
| Jan 12, 2026 | 170.00 | 175.00 | 170.00 | 174.95 | 174.95 | 1.10% | 61,000 |
| Jan 9, 2026 | 180.75 | 180.75 | 173.00 | 173.05 | 173.05 | -4.05% | 66,000 |
| Jan 8, 2026 | 180.35 | 182.90 | 179.50 | 180.35 | 180.35 | -1.45% | 37,000 |
| Jan 7, 2026 | 185.85 | 187.00 | 180.10 | 183.00 | 183.00 | 0.16% | 41,000 |
| Jan 6, 2026 | 187.30 | 188.00 | 181.75 | 182.70 | 182.70 | -2.27% | 46,000 |
| Jan 5, 2026 | 207.40 | 207.40 | 186.25 | 186.95 | 186.95 | -7.70% | 149,000 |
| Jan 2, 2026 | 209.00 | 209.00 | 201.00 | 202.55 | 202.55 | -0.81% | 25,000 |
| Jan 1, 2026 | 204.00 | 210.50 | 204.00 | 204.20 | 204.20 | 0.62% | 39,000 |
| Dec 31, 2025 | 205.50 | 206.25 | 202.95 | 202.95 | 202.95 | -1.24% | 26,000 |
| Dec 30, 2025 | 208.00 | 209.25 | 205.50 | 205.50 | 205.50 | -0.77% | 11,000 |
| Dec 29, 2025 | 219.00 | 219.00 | 206.00 | 207.10 | 207.10 | -2.31% | 21,000 |
| Dec 26, 2025 | 204.50 | 215.10 | 204.20 | 212.00 | 212.00 | 3.47% | 33,000 |
| Dec 24, 2025 | 209.20 | 209.50 | 204.00 | 204.90 | 204.90 | -1.96% | 18,000 |
| Dec 23, 2025 | 206.00 | 212.95 | 206.00 | 209.00 | 209.00 | -0.10% | 16,000 |
| Dec 22, 2025 | 206.50 | 212.00 | 204.00 | 209.20 | 209.20 | 2.55% | 87,000 |
| Dec 19, 2025 | 204.75 | 209.70 | 204.00 | 204.00 | 204.00 | -0.22% | 10,000 |
| Dec 18, 2025 | 203.40 | 210.50 | 201.35 | 204.45 | 204.45 | -1.56% | 55,000 |
| Dec 17, 2025 | 208.60 | 208.60 | 207.30 | 207.70 | 207.70 | -0.43% | 5,000 |
| Dec 16, 2025 | 214.05 | 214.05 | 208.00 | 208.60 | 208.60 | -4.33% | 26,000 |
| Dec 15, 2025 | 223.50 | 223.50 | 213.10 | 218.05 | 218.05 | -0.23% | 13,000 |
| Dec 12, 2025 | 206.00 | 222.25 | 206.00 | 218.55 | 218.55 | 5.02% | 125,000 |
| Dec 11, 2025 | 204.75 | 208.95 | 204.75 | 208.10 | 208.10 | 1.64% | 20,000 |
| Dec 10, 2025 | 212.00 | 216.00 | 204.05 | 204.75 | 204.75 | -1.59% | 48,000 |
| Dec 9, 2025 | 198.00 | 212.00 | 192.10 | 208.05 | 208.05 | 4.39% | 37,000 |
| Dec 8, 2025 | 201.70 | 203.00 | 198.05 | 199.30 | 199.30 | -1.19% | 45,000 |
| Dec 5, 2025 | 203.25 | 205.00 | 200.00 | 201.70 | 201.70 | -0.76% | 32,000 |