EPW India Limited (NSE:EPWINDIA)
India · Delayed Price · Currency is INR 239.95
+0.65 (0.27%)
At close: Oct 16, 2026
EPW India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 235.00 | 239.95 | 235.00 | 239.95 | 239.95 | 0.27% | 4,800 |
| Oct 15, 2026 | 235.00 | 239.50 | 235.00 | 239.30 | 239.30 | 4.04% | 4,800 |
| Oct 14, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 2.22% | 1,200 |
| Oct 12, 2026 | 232.00 | 238.00 | 222.05 | 225.00 | 225.00 | -3.02% | 22,800 |
| Oct 9, 2026 | 230.00 | 232.00 | 227.05 | 232.00 | 232.00 | - | 7,200 |
| Oct 8, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -4.92% | 1,200 |
| Oct 7, 2026 | 230.05 | 244.00 | 230.05 | 244.00 | 244.00 | 6.74% | 3,600 |
| Oct 6, 2026 | 250.00 | 250.00 | 225.05 | 228.60 | 228.60 | -5.81% | 21,600 |
| Oct 5, 2026 | 275.00 | 275.00 | 240.00 | 242.70 | 242.70 | -10.11% | 9,600 |
| Oct 1, 2026 | 258.95 | 270.00 | 258.95 | 270.00 | 270.00 | 3.85% | 8,400 |
| Sep 30, 2026 | 221.00 | 260.00 | 221.00 | 260.00 | 260.00 | 13.04% | 9,600 |
| Sep 29, 2026 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | -3.77% | 4,800 |
| Sep 28, 2026 | 240.00 | 240.00 | 236.00 | 239.00 | 239.00 | -0.62% | 4,800 |
| Sep 23, 2026 | 235.05 | 240.50 | 235.00 | 240.50 | 240.50 | 0.21% | 8,400 |
| Sep 22, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.06% | 1,200 |
| Sep 18, 2026 | 242.00 | 252.00 | 240.00 | 240.15 | 240.15 | 0.06% | 18,000 |
| Sep 17, 2026 | 241.65 | 241.65 | 240.00 | 240.00 | 240.00 | 4.28% | 4,800 |
| Sep 16, 2026 | 235.00 | 235.00 | 230.15 | 230.15 | 230.15 | -4.99% | 4,800 |
| Sep 15, 2026 | 255.00 | 255.00 | 242.25 | 242.25 | 242.25 | -5.00% | 12,000 |
| Sep 11, 2026 | 260.00 | 260.00 | 255.00 | 255.00 | 255.00 | -0.02% | 2,400 |
| Sep 10, 2026 | 245.00 | 255.05 | 240.00 | 255.05 | 255.05 | 4.98% | 10,800 |
| Sep 9, 2026 | 239.85 | 242.95 | 239.85 | 242.95 | 242.95 | 4.76% | 3,600 |
| Sep 7, 2026 | 235.05 | 235.05 | 231.90 | 231.90 | 231.90 | -5.00% | 7,200 |
| Sep 4, 2026 | 245.00 | 245.00 | 243.20 | 244.10 | 244.10 | -4.65% | 4,800 |
| Sep 2, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 2.40% | 1,200 |
| Sep 1, 2026 | 231.00 | 254.60 | 230.40 | 250.00 | 250.00 | 3.09% | 32,400 |
| Aug 31, 2026 | 245.00 | 245.00 | 242.25 | 242.50 | 242.50 | -4.90% | 9,600 |
| Aug 28, 2026 | 256.00 | 256.00 | 255.00 | 255.00 | 255.00 | -3.77% | 3,600 |
| Aug 27, 2026 | 266.00 | 266.00 | 265.00 | 265.00 | 265.00 | - | 2,400 |
| Aug 25, 2026 | 263.00 | 265.00 | 263.00 | 265.00 | 265.00 | 4.74% | 4,800 |
| Aug 24, 2026 | 274.20 | 274.20 | 253.00 | 253.00 | 253.00 | -3.16% | 22,800 |
| Aug 21, 2026 | 261.25 | 261.25 | 261.25 | 261.25 | 261.25 | 4.98% | 6,000 |
| Aug 20, 2026 | 248.85 | 248.85 | 248.85 | 248.85 | 248.85 | 5.00% | 1,200 |
| Aug 19, 2026 | 226.75 | 237.00 | 226.75 | 237.00 | 237.00 | 4.98% | 4,800 |
| Aug 18, 2026 | 215.00 | 225.75 | 215.00 | 225.75 | 225.75 | 5.00% | 20,400 |
| Aug 17, 2026 | 210.00 | 215.00 | 204.25 | 215.00 | 215.00 | - | 13,200 |
| Aug 14, 2026 | 219.00 | 219.00 | 211.00 | 215.00 | 215.00 | -1.60% | 13,200 |
| Aug 13, 2026 | 220.00 | 220.00 | 218.50 | 218.50 | 218.50 | -5.00% | 7,200 |
| Aug 12, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -2.62% | 10,800 |
| Aug 11, 2026 | 240.20 | 240.20 | 236.20 | 236.20 | 236.20 | -1.58% | 2,400 |
| Aug 10, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 1,200 |
| Aug 6, 2026 | 247.00 | 247.00 | 240.00 | 240.00 | 240.00 | -2.74% | 4,800 |
| Aug 5, 2026 | 226.00 | 246.75 | 223.25 | 246.75 | 246.75 | 5.00% | 30,000 |
| Aug 4, 2026 | 237.00 | 237.00 | 235.00 | 235.00 | 235.00 | -3.41% | 2,400 |
| Aug 3, 2026 | 239.00 | 243.30 | 239.00 | 243.30 | 243.30 | 4.98% | 8,400 |
| Jul 31, 2026 | 235.00 | 235.00 | 231.75 | 231.75 | 231.75 | -4.98% | 16,800 |
| Jul 30, 2026 | 243.90 | 243.90 | 243.90 | 243.90 | 243.90 | - | 1,200 |
| Jul 29, 2026 | 251.60 | 251.60 | 243.90 | 243.90 | 243.90 | -4.99% | 3,600 |
| Jul 27, 2026 | 255.05 | 257.10 | 255.05 | 256.70 | 256.70 | -1.27% | 8,400 |
| Jul 24, 2026 | 272.90 | 273.00 | 260.00 | 260.00 | 260.00 | - | 4,800 |