Eppeltone Engineers Limited (NSE:EEPL)
India · Delayed Price · Currency is INR 195.85
-4.50 (-2.25%)
At close: Sep 26, 2025
Eppeltone Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 198.00 | 199.80 | 195.00 | 195.85 | 195.85 | -2.25% | 29,000 |
| Sep 25, 2025 | 201.05 | 203.00 | 196.80 | 200.35 | 200.35 | -0.99% | 52,000 |
| Sep 24, 2025 | 201.00 | 203.75 | 200.00 | 202.35 | 202.35 | -0.27% | 45,000 |
| Sep 23, 2025 | 204.50 | 206.00 | 197.95 | 202.90 | 202.90 | -0.69% | 170,000 |
| Sep 22, 2025 | 208.75 | 214.70 | 203.00 | 204.30 | 204.30 | -2.60% | 298,000 |
| Sep 19, 2025 | 192.00 | 215.00 | 192.00 | 209.75 | 209.75 | 7.56% | 678,000 |
| Sep 18, 2025 | 192.00 | 195.00 | 192.00 | 195.00 | 195.00 | 1.25% | 20,000 |
| Sep 17, 2025 | 195.50 | 195.80 | 190.10 | 192.60 | 192.60 | -1.43% | 21,000 |
| Sep 16, 2025 | 193.80 | 198.95 | 193.80 | 195.40 | 195.40 | 0.85% | 31,000 |
| Sep 15, 2025 | 197.55 | 199.00 | 192.00 | 193.75 | 193.75 | -1.92% | 47,000 |
| Sep 12, 2025 | 195.00 | 207.50 | 195.00 | 197.55 | 197.55 | 2.41% | 114,000 |
| Sep 11, 2025 | 190.00 | 193.95 | 186.00 | 192.90 | 192.90 | 1.07% | 90,000 |
| Sep 10, 2025 | 193.00 | 194.00 | 188.00 | 190.85 | 190.85 | -0.60% | 38,000 |
| Sep 9, 2025 | 190.60 | 195.00 | 190.55 | 192.00 | 192.00 | -0.31% | 28,000 |
| Sep 8, 2025 | 195.50 | 195.50 | 191.50 | 192.60 | 192.60 | -0.64% | 48,000 |
| Sep 5, 2025 | 193.25 | 194.20 | 192.00 | 193.85 | 193.85 | 0.31% | 7,000 |
| Sep 4, 2025 | 192.55 | 199.00 | 189.00 | 193.25 | 193.25 | -0.90% | 48,000 |
| Sep 3, 2025 | 195.95 | 201.00 | 194.15 | 195.00 | 195.00 | -0.38% | 29,000 |
| Sep 2, 2025 | 195.00 | 198.00 | 194.00 | 195.75 | 195.75 | -0.63% | 58,000 |
| Sep 1, 2025 | 199.00 | 201.90 | 196.50 | 197.00 | 197.00 | -0.63% | 24,000 |
| Aug 29, 2025 | 199.00 | 201.00 | 197.50 | 198.25 | 198.25 | 0.13% | 22,000 |
| Aug 28, 2025 | 202.00 | 204.00 | 197.05 | 198.00 | 198.00 | -0.95% | 42,000 |
| Aug 26, 2025 | 201.00 | 207.00 | 199.00 | 199.90 | 199.90 | -0.10% | 87,000 |
| Aug 25, 2025 | 197.00 | 201.00 | 195.05 | 200.10 | 200.10 | 1.65% | 48,000 |
| Aug 22, 2025 | 198.00 | 199.00 | 195.00 | 196.85 | 196.85 | 0.59% | 22,000 |
| Aug 21, 2025 | 202.05 | 204.30 | 192.00 | 195.70 | 195.70 | -3.09% | 63,000 |
| Aug 20, 2025 | 203.15 | 208.00 | 200.60 | 201.95 | 201.95 | -1.08% | 32,000 |
| Aug 19, 2025 | 199.00 | 211.05 | 199.00 | 204.15 | 204.15 | 2.48% | 76,000 |
| Aug 18, 2025 | 206.55 | 207.95 | 195.00 | 199.20 | 199.20 | -3.56% | 69,000 |
| Aug 14, 2025 | 208.00 | 210.00 | 202.10 | 206.55 | 206.55 | -2.41% | 50,000 |
| Aug 13, 2025 | 188.10 | 216.95 | 188.10 | 211.65 | 211.65 | 11.54% | 217,000 |
| Aug 12, 2025 | 191.00 | 194.80 | 189.25 | 189.75 | 189.75 | -0.13% | 48,000 |
| Aug 11, 2025 | 197.00 | 197.00 | 188.00 | 190.00 | 190.00 | -3.53% | 101,000 |
| Aug 8, 2025 | 196.05 | 198.95 | 195.00 | 196.95 | 196.95 | 0.46% | 34,000 |
| Aug 7, 2025 | 195.85 | 204.90 | 194.00 | 196.05 | 196.05 | 1.13% | 57,000 |
| Aug 6, 2025 | 195.00 | 199.60 | 193.00 | 193.85 | 193.85 | -1.22% | 40,000 |
| Aug 5, 2025 | 200.95 | 200.95 | 194.00 | 196.25 | 196.25 | -2.73% | 51,000 |
| Aug 4, 2025 | 204.00 | 204.00 | 199.95 | 201.75 | 201.75 | -1.01% | 43,000 |
| Aug 1, 2025 | 205.00 | 208.90 | 201.00 | 203.80 | 203.80 | -2.53% | 64,000 |
| Jul 31, 2025 | 201.05 | 214.85 | 195.05 | 209.10 | 209.10 | 3.64% | 112,000 |
| Jul 30, 2025 | 196.00 | 205.20 | 195.00 | 201.75 | 201.75 | 0.80% | 88,000 |
| Jul 29, 2025 | 200.20 | 203.45 | 198.50 | 200.15 | 200.15 | 0.02% | 42,000 |
| Jul 28, 2025 | 205.00 | 213.85 | 199.50 | 200.10 | 200.10 | 0.45% | 155,000 |
| Jul 25, 2025 | 202.00 | 202.90 | 196.95 | 199.20 | 199.20 | -1.70% | 73,000 |
| Jul 24, 2025 | 205.05 | 208.00 | 200.05 | 202.65 | 202.65 | -1.89% | 70,000 |
| Jul 23, 2025 | 202.35 | 211.00 | 202.35 | 206.55 | 206.55 | 0.17% | 49,000 |
| Jul 22, 2025 | 205.00 | 212.00 | 200.00 | 206.20 | 206.20 | 2.69% | 260,000 |
| Jul 21, 2025 | 199.05 | 210.50 | 193.00 | 200.80 | 200.80 | -0.20% | 416,000 |
| Jul 18, 2025 | 203.20 | 207.85 | 200.00 | 201.20 | 201.20 | -0.98% | 67,000 |
| Jul 17, 2025 | 206.60 | 209.00 | 202.00 | 203.20 | 203.20 | -1.65% | 52,000 |