Eppeltone Engineers Limited (NSE:EEPL)
India · Delayed Price · Currency is INR 102.80
-3.20 (-3.02%)
At close: May 22, 2026
Eppeltone Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 113.40 | 113.50 | 110.50 | 111.20 | 111.20 | -1.94% | 14,000 |
| May 5, 2026 | 113.00 | 115.80 | 113.00 | 113.40 | 113.40 | 0.35% | 11,000 |
| May 4, 2026 | 116.20 | 116.20 | 112.40 | 113.00 | 113.00 | -2.75% | 6,000 |
| Apr 30, 2026 | 115.05 | 116.45 | 114.95 | 116.20 | 116.20 | 1.00% | 8,000 |
| Apr 29, 2026 | 117.00 | 117.00 | 113.15 | 115.05 | 115.05 | 1.14% | 38,000 |
| Apr 28, 2026 | 113.10 | 116.95 | 111.50 | 113.75 | 113.75 | -1.47% | 32,000 |
| Apr 27, 2026 | 112.30 | 116.00 | 112.30 | 115.45 | 115.45 | 2.71% | 27,000 |
| Apr 24, 2026 | 115.20 | 116.90 | 110.00 | 112.40 | 112.40 | -4.30% | 63,000 |
| Apr 23, 2026 | 118.60 | 121.90 | 114.00 | 117.45 | 117.45 | -2.97% | 77,000 |
| Apr 22, 2026 | 122.35 | 124.50 | 117.00 | 121.05 | 121.05 | -3.08% | 72,000 |
| Apr 21, 2026 | 127.00 | 127.95 | 124.10 | 124.90 | 124.90 | -0.20% | 25,000 |
| Apr 20, 2026 | 130.00 | 130.00 | 122.00 | 125.15 | 125.15 | -5.65% | 54,000 |
| Apr 17, 2026 | 130.50 | 132.75 | 130.00 | 132.65 | 132.65 | 2.87% | 22,000 |
| Apr 16, 2026 | 124.75 | 130.00 | 124.50 | 128.95 | 128.95 | 7.91% | 63,000 |
| Apr 15, 2026 | 118.95 | 122.00 | 113.25 | 119.50 | 119.50 | 4.05% | 52,000 |
| Apr 13, 2026 | 120.10 | 123.50 | 110.20 | 114.85 | 114.85 | -8.19% | 88,000 |
| Apr 10, 2026 | 120.00 | 126.00 | 119.20 | 125.10 | 125.10 | 4.25% | 17,000 |
| Apr 9, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -3.23% | 1,000 |
| Apr 8, 2026 | 118.25 | 124.95 | 118.25 | 124.00 | 124.00 | 8.44% | 35,000 |
| Apr 7, 2026 | 116.00 | 119.70 | 112.20 | 114.35 | 114.35 | -0.04% | 19,000 |
| Apr 6, 2026 | 116.00 | 116.00 | 110.00 | 114.40 | 114.40 | 0.53% | 27,000 |
| Apr 2, 2026 | 108.00 | 116.00 | 105.30 | 113.80 | 113.80 | 3.74% | 9,000 |
| Apr 1, 2026 | 106.00 | 109.90 | 106.00 | 109.70 | 109.70 | 10.98% | 5,000 |
| Mar 30, 2026 | 110.00 | 110.00 | 98.00 | 98.85 | 98.85 | -8.94% | 71,000 |
| Mar 27, 2026 | 114.00 | 118.00 | 106.10 | 108.55 | 108.55 | -6.74% | 92,000 |
| Mar 25, 2026 | 119.00 | 124.00 | 116.00 | 116.40 | 116.40 | -1.06% | 46,000 |
| Mar 24, 2026 | 119.00 | 120.00 | 116.00 | 117.65 | 117.65 | 1.60% | 29,000 |
| Mar 23, 2026 | 123.30 | 124.00 | 115.00 | 115.80 | 115.80 | -9.64% | 64,000 |
| Mar 20, 2026 | 133.00 | 133.00 | 128.15 | 128.15 | 128.15 | 1.71% | 17,000 |
| Mar 19, 2026 | 120.00 | 128.00 | 120.00 | 126.00 | 126.00 | 0.80% | 69,000 |
| Mar 18, 2026 | 123.70 | 127.95 | 122.35 | 125.00 | 125.00 | 1.05% | 154,000 |
| Mar 17, 2026 | 134.00 | 134.00 | 122.50 | 123.70 | 123.70 | -4.07% | 34,000 |
| Mar 16, 2026 | 127.10 | 131.00 | 126.95 | 128.95 | 128.95 | 0.47% | 28,000 |
| Mar 13, 2026 | 130.15 | 131.90 | 128.00 | 128.35 | 128.35 | -1.38% | 16,000 |
| Mar 12, 2026 | 133.50 | 133.50 | 130.00 | 130.15 | 130.15 | -2.87% | 26,000 |
| Mar 11, 2026 | 133.10 | 136.95 | 130.50 | 134.00 | 134.00 | -0.22% | 47,000 |
| Mar 10, 2026 | 133.00 | 139.00 | 131.00 | 134.30 | 134.30 | 1.09% | 167,000 |
| Mar 9, 2026 | 134.00 | 135.00 | 130.10 | 132.85 | 132.85 | -4.04% | 32,000 |