Eppeltone Engineers Limited (NSE:EEPL)
India · Delayed Price · Currency is INR 196.95
+0.90 (0.46%)
At close: Aug 8, 2025
Eppeltone Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 206.60 | 210.00 | 205.00 | 206.60 | 206.60 | - | 47,000 |
| Jul 15, 2025 | 215.00 | 222.00 | 205.00 | 206.60 | 206.60 | -5.98% | 146,000 |
| Jul 14, 2025 | 233.00 | 236.10 | 217.00 | 219.75 | 219.75 | -2.57% | 278,000 |
| Jul 11, 2025 | 196.00 | 235.00 | 188.10 | 225.55 | 225.55 | 12.97% | 694,000 |
| Jul 10, 2025 | 208.00 | 216.00 | 194.00 | 199.65 | 199.65 | -4.59% | 391,000 |
| Jul 9, 2025 | 220.20 | 222.00 | 207.00 | 209.25 | 209.25 | -6.25% | 241,000 |
| Jul 8, 2025 | 238.00 | 242.00 | 221.00 | 223.20 | 223.20 | -5.56% | 260,000 |
| Jul 7, 2025 | 236.90 | 237.65 | 228.10 | 236.35 | 236.35 | 0.04% | 110,000 |
| Jul 4, 2025 | 225.50 | 236.75 | 215.35 | 236.25 | 236.25 | 4.77% | 122,000 |
| Jul 3, 2025 | 220.00 | 231.80 | 212.05 | 225.50 | 225.50 | 1.42% | 116,000 |
| Jul 2, 2025 | 228.65 | 235.80 | 222.35 | 222.35 | 222.35 | -5.00% | 187,000 |
| Jul 1, 2025 | 241.00 | 245.00 | 234.05 | 234.05 | 234.05 | -4.99% | 194,000 |
| Jun 30, 2025 | 249.00 | 254.55 | 242.05 | 246.35 | 246.35 | -1.85% | 206,000 |
| Jun 27, 2025 | 233.20 | 251.15 | 230.20 | 251.00 | 251.00 | 4.93% | 330,000 |
| Jun 26, 2025 | 251.70 | 252.00 | 239.15 | 239.20 | 239.20 | -4.97% | 570,000 |
| Jun 25, 2025 | 258.00 | 267.90 | 245.60 | 251.70 | 251.70 | -1.43% | 1,642,000 |