Eppeltone Engineers Limited (NSE:EEPL)
India · Delayed Price · Currency is INR 127.85
+2.65 (2.12%)
At close: Nov 9, 2026
Eppeltone Engineers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | 2.12% | 1,000 |
| Nov 6, 2026 | 125.60 | 126.25 | 125.10 | 125.20 | 125.20 | -3.62% | 7,000 |
| Nov 5, 2026 | 124.50 | 130.00 | 121.10 | 129.90 | 129.90 | 4.34% | 22,000 |
| Nov 4, 2026 | 125.45 | 125.50 | 124.50 | 124.50 | 124.50 | -0.76% | 9,000 |
| Nov 3, 2026 | 123.50 | 125.45 | 123.50 | 125.45 | 125.45 | 2.53% | 2,000 |
| Nov 2, 2026 | 121.55 | 125.50 | 121.55 | 122.35 | 122.35 | -2.35% | 9,000 |
| Oct 30, 2026 | 125.05 | 129.95 | 125.05 | 125.30 | 125.30 | -3.95% | 4,000 |
| Oct 29, 2026 | 122.70 | 132.90 | 121.00 | 130.45 | 130.45 | 2.60% | 12,000 |
| Oct 28, 2026 | 123.45 | 127.15 | 123.45 | 127.15 | 127.15 | 0.16% | 2,000 |
| Oct 27, 2026 | 118.25 | 129.00 | 118.25 | 126.95 | 126.95 | 2.88% | 16,000 |
| Oct 26, 2026 | 124.90 | 124.90 | 121.10 | 123.40 | 123.40 | -1.20% | 5,000 |
| Oct 23, 2026 | 121.20 | 124.95 | 121.15 | 124.90 | 124.90 | -2.04% | 10,000 |
| Oct 22, 2026 | 128.00 | 132.50 | 127.50 | 127.50 | 127.50 | -3.04% | 12,000 |
| Oct 21, 2026 | 134.70 | 134.70 | 130.50 | 131.50 | 131.50 | -3.34% | 13,000 |
| Oct 19, 2026 | 138.55 | 138.55 | 136.05 | 136.05 | 136.05 | -4.99% | 13,000 |
| Oct 16, 2026 | 144.50 | 144.50 | 139.60 | 143.20 | 143.20 | 1.85% | 8,000 |
| Oct 15, 2026 | 146.80 | 149.90 | 140.20 | 140.60 | 140.60 | -4.39% | 43,000 |
| Oct 14, 2026 | 158.65 | 158.65 | 146.25 | 147.05 | 147.05 | -4.45% | 48,000 |
| Oct 13, 2026 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | 4.98% | 82,000 |
| Oct 12, 2026 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | 4.98% | 22,000 |
| Oct 9, 2026 | 134.95 | 139.65 | 128.00 | 139.65 | 139.65 | 5.00% | 55,000 |
| Oct 8, 2026 | 132.10 | 133.00 | 131.50 | 133.00 | 133.00 | - | 7,000 |
| Oct 7, 2026 | 136.00 | 136.00 | 133.00 | 133.00 | 133.00 | -2.21% | 6,000 |
| Oct 6, 2026 | 128.05 | 136.00 | 128.05 | 136.00 | 136.00 | 1.49% | 11,000 |
| Oct 5, 2026 | 129.00 | 134.00 | 129.00 | 134.00 | 134.00 | 3.08% | 10,000 |
| Oct 1, 2026 | 133.50 | 133.50 | 128.55 | 130.00 | 130.00 | -1.89% | 10,000 |
| Sep 30, 2026 | 128.05 | 133.00 | 128.05 | 132.50 | 132.50 | 0.30% | 6,000 |
| Sep 29, 2026 | 129.20 | 132.10 | 129.20 | 132.10 | 132.10 | 2.28% | 4,000 |
| Sep 28, 2026 | 135.50 | 135.50 | 127.55 | 129.15 | 129.15 | -2.20% | 9,000 |
| Sep 25, 2026 | 131.05 | 135.95 | 131.05 | 132.05 | 132.05 | 0.76% | 3,000 |
| Sep 24, 2026 | 138.00 | 138.00 | 131.00 | 131.05 | 131.05 | -2.85% | 4,000 |
| Sep 23, 2026 | 129.60 | 134.90 | 129.60 | 134.90 | 134.90 | 4.13% | 6,000 |
| Sep 22, 2026 | 130.00 | 133.00 | 128.25 | 129.55 | 129.55 | -1.48% | 13,000 |
| Sep 21, 2026 | 131.00 | 132.00 | 128.00 | 131.50 | 131.50 | -1.13% | 12,000 |
| Sep 18, 2026 | 138.00 | 138.00 | 133.00 | 133.00 | 133.00 | -2.21% | 10,000 |
| Sep 17, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 2.26% | 1,000 |
| Sep 16, 2026 | 128.00 | 133.00 | 126.00 | 133.00 | 133.00 | 2.35% | 12,000 |
| Sep 15, 2026 | 128.15 | 133.15 | 128.00 | 129.95 | 129.95 | -2.33% | 11,000 |
| Sep 11, 2026 | 136.25 | 139.00 | 130.15 | 133.05 | 133.05 | -2.35% | 30,000 |
| Sep 10, 2026 | 138.00 | 138.50 | 136.10 | 136.25 | 136.25 | -2.99% | 15,000 |
| Sep 9, 2026 | 141.00 | 141.50 | 138.50 | 140.45 | 140.45 | -0.39% | 12,000 |
| Sep 8, 2026 | 143.00 | 143.00 | 138.00 | 141.00 | 141.00 | - | 15,000 |
| Sep 7, 2026 | 142.75 | 142.75 | 140.00 | 141.00 | 141.00 | 0.93% | 12,000 |
| Sep 4, 2026 | 132.00 | 141.70 | 132.00 | 139.70 | 139.70 | 3.44% | 18,000 |
| Sep 3, 2026 | 134.00 | 137.00 | 132.85 | 135.05 | 135.05 | -0.88% | 8,000 |
| Sep 2, 2026 | 141.90 | 141.90 | 135.20 | 136.25 | 136.25 | -4.22% | 45,000 |
| Sep 1, 2026 | 146.55 | 146.55 | 140.80 | 142.25 | 142.25 | -2.87% | 19,000 |
| Aug 31, 2026 | 146.55 | 148.25 | 146.40 | 146.45 | 146.45 | -4.96% | 21,000 |
| Aug 28, 2026 | 152.50 | 156.50 | 150.00 | 154.10 | 154.10 | 0.85% | 43,000 |
| Aug 27, 2026 | 172.00 | 175.60 | 152.80 | 152.80 | 152.80 | -9.99% | 270,000 |