Eppeltone Engineers Limited (NSE:EEPL)
India · Delayed Price · Currency is INR 114.40
+0.60 (0.53%)
At close: Apr 6, 2026
Eppeltone Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 108.00 | 116.00 | 105.30 | 113.80 | 113.80 | 3.74% | 9,000 |
| Apr 1, 2026 | 106.00 | 109.90 | 106.00 | 109.70 | 109.70 | 10.98% | 5,000 |
| Mar 30, 2026 | 110.00 | 110.00 | 98.00 | 98.85 | 98.85 | -8.94% | 71,000 |
| Mar 27, 2026 | 114.00 | 118.00 | 106.10 | 108.55 | 108.55 | -6.74% | 92,000 |
| Mar 25, 2026 | 119.00 | 124.00 | 116.00 | 116.40 | 116.40 | -1.06% | 46,000 |
| Mar 24, 2026 | 119.00 | 120.00 | 116.00 | 117.65 | 117.65 | 1.60% | 29,000 |
| Mar 23, 2026 | 123.30 | 124.00 | 115.00 | 115.80 | 115.80 | -9.64% | 64,000 |
| Mar 20, 2026 | 133.00 | 133.00 | 128.15 | 128.15 | 128.15 | 1.71% | 17,000 |
| Mar 19, 2026 | 120.00 | 128.00 | 120.00 | 126.00 | 126.00 | 0.80% | 69,000 |
| Mar 18, 2026 | 123.70 | 127.95 | 122.35 | 125.00 | 125.00 | 1.05% | 154,000 |
| Mar 17, 2026 | 134.00 | 134.00 | 122.50 | 123.70 | 123.70 | -4.07% | 34,000 |
| Mar 16, 2026 | 127.10 | 131.00 | 126.95 | 128.95 | 128.95 | 0.47% | 28,000 |
| Mar 13, 2026 | 130.15 | 131.90 | 128.00 | 128.35 | 128.35 | -1.38% | 16,000 |
| Mar 12, 2026 | 133.50 | 133.50 | 130.00 | 130.15 | 130.15 | -2.87% | 26,000 |
| Mar 11, 2026 | 133.10 | 136.95 | 130.50 | 134.00 | 134.00 | -0.22% | 47,000 |
| Mar 10, 2026 | 133.00 | 139.00 | 131.00 | 134.30 | 134.30 | 1.09% | 167,000 |
| Mar 9, 2026 | 134.00 | 135.00 | 130.10 | 132.85 | 132.85 | -4.04% | 32,000 |
| Mar 6, 2026 | 139.00 | 139.00 | 137.00 | 138.45 | 138.45 | -0.65% | 18,000 |
| Mar 5, 2026 | 143.65 | 144.60 | 137.00 | 139.35 | 139.35 | -2.99% | 169,000 |
| Mar 4, 2026 | 141.00 | 143.65 | 137.10 | 143.65 | 143.65 | 2.02% | 11,000 |
| Mar 2, 2026 | 147.00 | 147.00 | 140.10 | 140.80 | 140.80 | -6.13% | 21,000 |
| Feb 27, 2026 | 144.00 | 150.00 | 143.00 | 150.00 | 150.00 | 4.13% | 13,000 |
| Feb 26, 2026 | 146.15 | 146.15 | 142.00 | 144.05 | 144.05 | -0.03% | 17,000 |
| Feb 25, 2026 | 147.00 | 147.00 | 143.00 | 144.10 | 144.10 | -1.03% | 6,000 |
| Feb 24, 2026 | 148.00 | 148.00 | 145.00 | 145.60 | 145.60 | -1.89% | 17,000 |
| Feb 23, 2026 | 148.20 | 150.00 | 148.00 | 148.40 | 148.40 | 0.27% | 7,000 |
| Feb 20, 2026 | 148.00 | 150.10 | 147.25 | 148.00 | 148.00 | -1.40% | 12,000 |
| Feb 19, 2026 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | -0.03% | 1,000 |
| Feb 18, 2026 | 154.00 | 154.50 | 150.00 | 150.15 | 150.15 | -2.50% | 28,000 |
| 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 |