EPW India Limited (NSE:EPWINDIA)
India · Delayed Price · Currency is INR 117.00
+4.00 (3.54%)
At close: Feb 18, 2026
EPW India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | - | 8,400 |
| Feb 18, 2026 | 118.00 | 122.00 | 115.60 | 117.00 | 117.00 | 3.54% | 46,800 |
| Feb 17, 2026 | 111.25 | 113.00 | 111.25 | 113.00 | 113.00 | -1.74% | 2,400 |
| Feb 16, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 1,200 |
| Feb 13, 2026 | 114.00 | 116.00 | 110.10 | 115.00 | 115.00 | -4.13% | 36,000 |
| Feb 12, 2026 | 110.00 | 119.95 | 110.00 | 119.95 | 119.95 | 5.22% | 8,400 |
| Feb 11, 2026 | 116.00 | 116.00 | 112.00 | 114.00 | 114.00 | -6.13% | 3,600 |
| Feb 10, 2026 | 121.90 | 121.90 | 121.45 | 121.45 | 121.45 | 1.21% | 4,800 |
| Feb 9, 2026 | 116.00 | 122.50 | 116.00 | 120.00 | 120.00 | 5.12% | 48,000 |
| Feb 6, 2026 | 113.00 | 122.00 | 113.00 | 114.15 | 114.15 | 2.84% | 52,800 |
| Feb 5, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -1.20% | 7,200 |
| Feb 4, 2026 | 106.00 | 114.00 | 106.00 | 112.35 | 112.35 | 8.03% | 25,200 |
| Feb 3, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 3.48% | 1,200 |
| Feb 2, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 0.50% | 1,200 |
| Feb 1, 2026 | 100.00 | 100.00 | 99.95 | 100.00 | 100.00 | - | 13,200 |
| Jan 30, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 4,800 |
| Jan 29, 2026 | 100.00 | 100.00 | 98.00 | 100.00 | 100.00 | - | 10,800 |
| Jan 27, 2026 | 105.00 | 105.00 | 98.30 | 100.00 | 100.00 | -0.50% | 8,400 |
| Jan 23, 2026 | 100.00 | 102.50 | 98.00 | 100.50 | 100.50 | - | 31,200 |
| Jan 22, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 0.50% | 1,200 |
| Jan 21, 2026 | 103.05 | 103.05 | 100.00 | 100.00 | 100.00 | -3.15% | 26,400 |
| Jan 20, 2026 | 104.10 | 106.50 | 103.05 | 103.25 | 103.25 | -4.31% | 7,200 |
| Jan 19, 2026 | 107.00 | 108.00 | 106.00 | 107.90 | 107.90 | 1.79% | 28,800 |
| Jan 16, 2026 | 111.80 | 111.80 | 106.00 | 106.00 | 106.00 | -1.94% | 10,800 |
| Jan 14, 2026 | 108.00 | 111.40 | 104.05 | 108.10 | 108.10 | -0.37% | 45,600 |
| Jan 13, 2026 | 112.00 | 113.40 | 108.10 | 108.50 | 108.50 | -6.79% | 67,200 |
| Jan 12, 2026 | 123.40 | 123.50 | 112.00 | 116.40 | 116.40 | -1.06% | 46,800 |
| Jan 9, 2026 | 117.00 | 117.65 | 115.00 | 117.65 | 117.65 | 5.00% | 130,800 |
| Jan 8, 2026 | 106.70 | 112.05 | 103.60 | 112.05 | 112.05 | 4.96% | 57,600 |
| Jan 7, 2026 | 103.00 | 106.75 | 103.00 | 106.75 | 106.75 | 4.97% | 85,200 |
| Jan 6, 2026 | 101.55 | 101.70 | 98.80 | 101.70 | 101.70 | -2.21% | 108,000 |
| Jan 5, 2026 | 108.70 | 108.70 | 103.30 | 104.00 | 104.00 | -4.32% | 183,600 |
| Jan 2, 2026 | 110.00 | 113.00 | 108.65 | 108.70 | 108.70 | -4.94% | 111,600 |
| Jan 1, 2026 | 116.00 | 118.90 | 114.35 | 114.35 | 114.35 | -4.99% | 52,800 |
| Dec 31, 2025 | 110.75 | 122.35 | 110.75 | 120.35 | 120.35 | 3.26% | 426,000 |