EPW India Limited (NSE:EPWINDIA)
India · Delayed Price · Currency is INR 146.05
0.00 (0.00%)
At close: May 4, 2026
EPW India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 2.68% | 4,800 |
| Apr 21, 2026 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | -0.22% | 8,400 |
| Apr 20, 2026 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | -4.75% | 1,200 |
| Apr 17, 2026 | 115.50 | 117.90 | 115.50 | 117.85 | 117.85 | 2.03% | 12,000 |
| Apr 16, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 1.32% | 1,200 |
| Apr 15, 2026 | 115.00 | 118.90 | 111.00 | 114.00 | 114.00 | -4.20% | 13,200 |
| Apr 10, 2026 | 113.00 | 119.00 | 113.00 | 119.00 | 119.00 | 0.42% | 7,200 |
| Apr 8, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0.51% | 3,600 |
| Apr 7, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | - | 1,200 |
| Apr 1, 2026 | 125.00 | 125.00 | 117.90 | 117.90 | 117.90 | 6.22% | 2,400 |
| Mar 30, 2026 | 113.95 | 113.95 | 111.00 | 111.00 | 111.00 | -1.60% | 2,400 |
| Mar 27, 2026 | 115.00 | 115.00 | 112.00 | 112.80 | 112.80 | 1.17% | 6,000 |
| Mar 25, 2026 | 110.05 | 117.00 | 110.00 | 111.50 | 111.50 | -0.67% | 12,000 |
| Mar 24, 2026 | 117.50 | 117.50 | 112.00 | 112.25 | 112.25 | -4.47% | 7,200 |
| Mar 20, 2026 | 119.50 | 119.50 | 117.50 | 117.50 | 117.50 | -0.42% | 2,400 |
| Mar 19, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 1,200 |
| Mar 18, 2026 | 117.50 | 118.00 | 117.50 | 118.00 | 118.00 | 2.70% | 7,200 |
| Mar 13, 2026 | 113.00 | 114.90 | 113.00 | 114.90 | 114.90 | 1.68% | 2,400 |
| Mar 12, 2026 | 112.05 | 113.00 | 109.05 | 113.00 | 113.00 | -3.34% | 9,600 |
| Mar 11, 2026 | 117.60 | 118.00 | 111.05 | 116.90 | 116.90 | -0.21% | 25,200 |
| Mar 10, 2026 | 122.00 | 122.00 | 116.00 | 117.15 | 117.15 | -3.98% | 52,800 |
| Mar 9, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 4,800 |
| Mar 6, 2026 | 123.00 | 123.05 | 122.00 | 122.00 | 122.00 | -1.77% | 6,000 |
| Mar 4, 2026 | 127.50 | 127.50 | 123.00 | 124.20 | 124.20 | -4.42% | 37,200 |
| Mar 2, 2026 | 127.00 | 130.00 | 127.00 | 129.95 | 129.95 | -0.04% | 4,800 |
| Feb 27, 2026 | 128.20 | 130.00 | 128.20 | 130.00 | 130.00 | 1.05% | 6,000 |
| Feb 26, 2026 | 129.95 | 129.95 | 128.65 | 128.65 | 128.65 | 1.02% | 2,400 |
| Feb 25, 2026 | 126.00 | 129.00 | 125.00 | 127.35 | 127.35 | 1.15% | 26,400 |
| Feb 24, 2026 | 123.00 | 127.90 | 123.00 | 125.90 | 125.90 | 2.15% | 51,600 |
| Feb 23, 2026 | 126.50 | 126.50 | 123.00 | 123.25 | 123.25 | 1.02% | 8,400 |
| Feb 20, 2026 | 115.00 | 126.00 | 115.00 | 122.00 | 122.00 | 4.27% | 36,000 |
| 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 |