EPW India Limited (NSE:EPWINDIA)
India · Delayed Price · Currency is INR 276.00
-0.70 (-0.25%)
At close: Jul 21, 2026
EPW India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 277.00 | 279.00 | 276.00 | 276.00 | 276.00 | -0.25% | 9,600 |
| Jul 20, 2026 | 265.50 | 277.95 | 265.50 | 276.70 | 276.70 | 4.22% | 4,800 |
| Jul 17, 2026 | 269.95 | 278.00 | 264.00 | 265.50 | 265.50 | -1.65% | 7,200 |
| Jul 16, 2026 | 269.95 | 269.95 | 269.95 | 269.95 | 269.95 | -0.02% | 1,200 |
| Jul 15, 2026 | 282.00 | 282.00 | 266.00 | 270.00 | 270.00 | -3.57% | 20,400 |
| Jul 14, 2026 | 282.00 | 282.05 | 276.00 | 280.00 | 280.00 | 0.77% | 14,400 |
| Jul 13, 2026 | 263.95 | 277.85 | 258.00 | 277.85 | 277.85 | 4.99% | 20,400 |
| Jul 10, 2026 | 245.20 | 267.00 | 245.10 | 264.65 | 264.65 | 2.58% | 37,200 |
| Jul 9, 2026 | 249.70 | 259.00 | 249.70 | 258.00 | 258.00 | -1.83% | 18,000 |
| Jul 8, 2026 | 275.00 | 282.00 | 255.60 | 262.80 | 262.80 | -2.32% | 42,000 |
| Jul 7, 2026 | 269.05 | 269.05 | 269.00 | 269.05 | 269.05 | 5.00% | 34,800 |
| Jul 6, 2026 | 256.25 | 256.25 | 238.00 | 256.25 | 256.25 | 5.00% | 49,200 |
| Jul 3, 2026 | 244.05 | 244.05 | 244.05 | 244.05 | 244.05 | 4.99% | 4,800 |
| Jul 2, 2026 | 232.45 | 232.45 | 232.45 | 232.45 | 232.45 | 4.99% | 2,400 |
| Jul 1, 2026 | 218.00 | 221.40 | 218.00 | 221.40 | 221.40 | 4.98% | 21,600 |
| Jun 30, 2026 | 208.00 | 210.90 | 192.00 | 210.90 | 210.90 | 4.98% | 30,000 |
| Jun 29, 2026 | 195.00 | 200.90 | 195.00 | 200.90 | 200.90 | 4.99% | 54,000 |
| Jun 25, 2026 | 191.35 | 191.35 | 191.35 | 191.35 | 191.35 | 4.99% | 6,000 |
| Jun 24, 2026 | 182.25 | 182.25 | 182.00 | 182.25 | 182.25 | 4.98% | 13,200 |
| Jun 23, 2026 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | 4.99% | 3,600 |
| Jun 22, 2026 | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | 4.98% | 6,000 |
| Jun 19, 2026 | 156.00 | 157.50 | 151.00 | 157.50 | 157.50 | 5.00% | 34,800 |
| Jun 18, 2026 | 150.00 | 150.00 | 147.00 | 150.00 | 150.00 | - | 3,600 |
| Jun 15, 2026 | 156.00 | 156.90 | 150.00 | 150.00 | 150.00 | 0.03% | 3,600 |
| Jun 12, 2026 | 149.95 | 150.25 | 149.95 | 149.95 | 149.95 | - | 6,000 |
| Jun 11, 2026 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | 4.13% | 2,400 |
| Jun 10, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 1,200 |
| Jun 9, 2026 | 145.00 | 151.20 | 136.80 | 144.00 | 144.00 | - | 25,200 |
| Jun 5, 2026 | 150.30 | 150.30 | 144.00 | 144.00 | 144.00 | -4.19% | 4,800 |
| Jun 4, 2026 | 145.00 | 150.30 | 145.00 | 150.30 | 150.30 | 4.99% | 10,800 |
| Jun 3, 2026 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | - | 1,200 |
| Jun 2, 2026 | 141.70 | 143.15 | 141.70 | 143.15 | 143.15 | 4.99% | 13,200 |
| Jun 1, 2026 | 136.35 | 136.35 | 136.35 | 136.35 | 136.35 | 4.97% | 8,400 |
| May 29, 2026 | 136.50 | 136.50 | 123.50 | 129.90 | 129.90 | -0.08% | 22,800 |
| May 27, 2026 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | -2.99% | 9,600 |
| May 26, 2026 | 137.00 | 137.00 | 133.00 | 134.00 | 134.00 | -2.19% | 7,200 |
| May 22, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.72% | 1,200 |
| May 21, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.36% | 1,200 |
| May 20, 2026 | 145.00 | 145.00 | 137.75 | 138.50 | 138.50 | -4.48% | 4,800 |
| May 18, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 1,200 |
| May 15, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -2.68% | 1,200 |
| May 13, 2026 | 146.90 | 149.00 | 146.90 | 149.00 | 149.00 | 4.93% | 3,600 |
| May 11, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -3.34% | 1,200 |
| May 7, 2026 | 146.90 | 146.90 | 142.10 | 146.90 | 146.90 | - | 4,800 |
| May 6, 2026 | 146.00 | 146.90 | 140.00 | 146.90 | 146.90 | 0.58% | 6,000 |
| May 4, 2026 | 151.00 | 157.70 | 146.00 | 146.05 | 146.05 | -3.28% | 10,800 |
| Apr 30, 2026 | 151.45 | 151.45 | 151.00 | 151.00 | 151.00 | 0.30% | 7,200 |
| Apr 29, 2026 | 143.00 | 158.50 | 143.00 | 150.55 | 150.55 | 7.69% | 48,000 |
| Apr 28, 2026 | 120.00 | 139.80 | 120.00 | 139.80 | 139.80 | 20.00% | 40,800 |
| Apr 27, 2026 | 115.00 | 118.00 | 115.00 | 116.50 | 116.50 | 1.30% | 7,200 |