Eppeltone Engineers Limited (NSE:EEPL)
India · Delayed Price · Currency is INR 136.25
-4.20 (-2.99%)
At close: Sep 10, 2026
Eppeltone Engineers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 152.00 | 170.00 | 152.00 | 169.75 | 169.75 | 9.80% | 248,000 |
| Aug 25, 2026 | 142.00 | 154.60 | 142.00 | 154.60 | 154.60 | 10.00% | 242,000 |
| Aug 24, 2026 | 140.00 | 141.90 | 136.50 | 140.55 | 140.55 | 4.89% | 45,000 |
| Aug 21, 2026 | 137.50 | 137.90 | 133.00 | 134.00 | 134.00 | -1.94% | 46,000 |
| Aug 20, 2026 | 143.50 | 144.50 | 136.05 | 136.65 | 136.65 | -4.14% | 81,000 |
| Aug 19, 2026 | 139.00 | 152.35 | 139.00 | 142.55 | 142.55 | 2.92% | 212,000 |
| Aug 18, 2026 | 132.10 | 139.95 | 132.00 | 138.50 | 138.50 | 3.47% | 36,000 |
| Aug 17, 2026 | 144.00 | 144.00 | 130.20 | 133.85 | 133.85 | -4.46% | 81,000 |
| Aug 14, 2026 | 149.75 | 149.75 | 137.15 | 140.10 | 140.10 | -6.44% | 34,000 |
| Aug 13, 2026 | 148.10 | 154.00 | 147.10 | 149.75 | 149.75 | 3.24% | 64,000 |
| Aug 12, 2026 | 155.50 | 155.50 | 140.75 | 145.05 | 145.05 | -7.23% | 177,000 |
| Aug 11, 2026 | 165.00 | 170.00 | 155.00 | 156.35 | 156.35 | -1.08% | 238,000 |
| Aug 10, 2026 | 158.05 | 158.05 | 147.50 | 158.05 | 158.05 | 9.99% | 327,000 |
| Aug 7, 2026 | 117.00 | 143.70 | 110.00 | 143.70 | 143.70 | 20.00% | 541,000 |
| Aug 6, 2026 | 101.85 | 119.80 | 101.85 | 119.75 | 119.75 | 19.93% | 572,000 |
| Aug 5, 2026 | 102.00 | 102.05 | 99.00 | 99.85 | 99.85 | -1.33% | 24,000 |
| Aug 4, 2026 | 104.00 | 104.30 | 101.20 | 101.20 | 101.20 | -0.78% | 8,000 |
| Aug 3, 2026 | 101.20 | 102.00 | 99.30 | 102.00 | 102.00 | 0.84% | 15,000 |
| Jul 31, 2026 | 102.00 | 102.00 | 100.75 | 101.15 | 101.15 | -0.05% | 6,000 |
| Jul 30, 2026 | 101.65 | 102.50 | 101.20 | 101.20 | 101.20 | -0.93% | 8,000 |
| Jul 29, 2026 | 103.05 | 103.05 | 102.05 | 102.15 | 102.15 | -1.73% | 6,000 |
| Jul 28, 2026 | 104.50 | 104.50 | 100.05 | 103.95 | 103.95 | -0.48% | 5,000 |
| Jul 27, 2026 | 101.60 | 108.00 | 101.60 | 104.45 | 104.45 | 3.83% | 29,000 |
| Jul 24, 2026 | 100.15 | 100.60 | 98.30 | 100.60 | 100.60 | 0.25% | 15,000 |
| Jul 23, 2026 | 103.00 | 103.00 | 100.00 | 100.35 | 100.35 | -2.05% | 29,000 |
| Jul 22, 2026 | 102.00 | 103.40 | 101.05 | 102.45 | 102.45 | -0.87% | 16,000 |
| Jul 21, 2026 | 103.75 | 105.00 | 101.25 | 103.35 | 103.35 | 1.52% | 38,000 |
| Jul 20, 2026 | 112.00 | 112.00 | 101.05 | 101.80 | 101.80 | -7.45% | 216,000 |
| 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 |