Eppeltone Engineers Limited (NSE:EEPL)
India · Delayed Price · Currency is INR 101.80
-8.20 (-7.45%)
At close: Jul 20, 2026
Eppeltone Engineers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 110.05 | 113.90 | 108.50 | 110.00 | 110.00 | -0.68% | 46,000 |
| Jul 16, 2026 | 111.80 | 113.90 | 109.05 | 110.75 | 110.75 | -3.70% | 20,000 |
| Jul 15, 2026 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | -0.61% | 8,000 |
| Jul 14, 2026 | 112.30 | 115.70 | 112.30 | 115.70 | 115.70 | 3.35% | 9,000 |
| Jul 13, 2026 | 112.00 | 117.00 | 106.70 | 111.95 | 111.95 | 2.75% | 96,000 |
| Jul 10, 2026 | 117.00 | 117.95 | 105.00 | 108.95 | 108.95 | -6.56% | 140,000 |
| Jul 9, 2026 | 119.50 | 119.50 | 116.60 | 116.60 | 116.60 | 0.09% | 11,000 |
| Jul 8, 2026 | 121.00 | 121.00 | 114.30 | 116.50 | 116.50 | -3.96% | 41,000 |
| Jul 7, 2026 | 123.60 | 123.95 | 121.00 | 121.30 | 121.30 | -3.39% | 33,000 |
| Jul 6, 2026 | 120.00 | 130.00 | 120.00 | 125.55 | 125.55 | 4.62% | 88,000 |
| Jul 3, 2026 | 120.00 | 124.95 | 118.05 | 120.00 | 120.00 | 0.97% | 109,000 |
| Jul 2, 2026 | 116.00 | 130.00 | 113.00 | 118.85 | 118.85 | 4.67% | 527,000 |
| Jul 1, 2026 | 96.95 | 113.60 | 96.95 | 113.55 | 113.55 | 19.90% | 320,000 |
| Jun 30, 2026 | 91.20 | 94.70 | 91.05 | 94.70 | 94.70 | 3.95% | 28,000 |
| Jun 29, 2026 | 92.25 | 92.25 | 91.00 | 91.10 | 91.10 | -4.91% | 23,000 |
| Jun 25, 2026 | 96.10 | 97.25 | 95.80 | 95.80 | 95.80 | -1.29% | 7,000 |
| Jun 24, 2026 | 97.25 | 97.25 | 97.05 | 97.05 | 97.05 | -0.92% | 3,000 |
| Jun 23, 2026 | 97.90 | 97.95 | 96.75 | 97.95 | 97.95 | 0.05% | 5,000 |
| Jun 22, 2026 | 94.10 | 100.00 | 94.10 | 97.90 | 97.90 | 4.04% | 23,000 |
| Jun 19, 2026 | 97.20 | 97.20 | 94.10 | 94.10 | 94.10 | -4.85% | 5,000 |
| Jun 18, 2026 | 97.95 | 98.90 | 97.05 | 98.90 | 98.90 | 2.49% | 3,000 |
| Jun 17, 2026 | 96.55 | 97.20 | 96.00 | 96.50 | 96.50 | -1.58% | 9,000 |
| Jun 16, 2026 | 98.10 | 98.10 | 98.05 | 98.05 | 98.05 | - | 4,000 |
| Jun 15, 2026 | 99.50 | 99.90 | 98.00 | 98.05 | 98.05 | -1.46% | 10,000 |
| Jun 12, 2026 | 98.00 | 99.80 | 97.80 | 99.50 | 99.50 | 0.61% | 6,000 |
| Jun 11, 2026 | 96.00 | 98.90 | 96.00 | 98.90 | 98.90 | 2.22% | 9,000 |
| Jun 10, 2026 | 99.00 | 99.00 | 96.05 | 96.75 | 96.75 | -1.83% | 8,000 |
| Jun 9, 2026 | 99.00 | 99.00 | 98.55 | 98.55 | 98.55 | 1.81% | 2,000 |
| Jun 8, 2026 | 99.80 | 99.90 | 96.00 | 96.80 | 96.80 | -3.10% | 27,000 |
| Jun 5, 2026 | 99.00 | 99.90 | 98.00 | 99.90 | 99.90 | -0.30% | 8,000 |
| Jun 4, 2026 | 99.80 | 102.50 | 98.05 | 100.20 | 100.20 | 0.40% | 17,000 |
| Jun 3, 2026 | 96.50 | 100.50 | 96.50 | 99.80 | 99.80 | 3.42% | 8,000 |
| Jun 2, 2026 | 94.05 | 98.50 | 94.00 | 96.50 | 96.50 | 0.94% | 18,000 |
| Jun 1, 2026 | 97.20 | 97.20 | 95.00 | 95.60 | 95.60 | -4.26% | 21,000 |
| May 29, 2026 | 100.00 | 102.00 | 99.00 | 99.85 | 99.85 | -2.16% | 49,000 |
| May 27, 2026 | 99.00 | 104.00 | 99.00 | 102.05 | 102.05 | 3.39% | 16,000 |
| May 26, 2026 | 104.55 | 104.60 | 97.10 | 98.70 | 98.70 | -5.10% | 64,000 |
| May 25, 2026 | 103.60 | 104.00 | 103.10 | 104.00 | 104.00 | 1.17% | 3,000 |
| May 22, 2026 | 105.00 | 105.00 | 102.00 | 102.80 | 102.80 | -3.02% | 22,000 |
| May 21, 2026 | 106.25 | 108.70 | 105.10 | 106.00 | 106.00 | 2.17% | 10,000 |
| May 20, 2026 | 107.00 | 107.00 | 103.75 | 103.75 | 103.75 | -1.61% | 4,000 |
| May 19, 2026 | 105.00 | 105.95 | 103.00 | 105.45 | 105.45 | 4.35% | 12,000 |
| May 18, 2026 | 107.00 | 107.00 | 98.60 | 101.05 | 101.05 | -6.95% | 50,000 |
| May 15, 2026 | 104.25 | 109.70 | 104.25 | 108.60 | 108.60 | -1.50% | 19,000 |
| May 14, 2026 | 110.00 | 113.90 | 110.00 | 110.25 | 110.25 | 0.68% | 5,000 |
| May 13, 2026 | 109.00 | 110.00 | 108.45 | 109.50 | 109.50 | -0.59% | 10,000 |
| May 12, 2026 | 115.25 | 115.25 | 109.25 | 110.15 | 110.15 | -3.97% | 14,000 |
| May 11, 2026 | 109.65 | 116.95 | 109.65 | 114.70 | 114.70 | 1.96% | 22,000 |
| May 8, 2026 | 114.00 | 114.00 | 111.00 | 112.50 | 112.50 | -2.00% | 13,000 |
| May 7, 2026 | 109.20 | 114.95 | 109.20 | 114.80 | 114.80 | 3.24% | 20,000 |