EPack Prefab Technologies Limited (NSE:EPACKPEB)
India
· Delayed Price · Currency is INR 161.34
-4.39 (-2.65%)
At close: Mar 6, 2026
EPack Prefab Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 163.00 | 167.96 | 159.88 | 161.34 | 161.34 | -2.65% | 312,712 |
| Mar 5, 2026 | 173.50 | 173.50 | 163.74 | 165.73 | 165.73 | -1.27% | 269,253 |
| Mar 4, 2026 | 166.20 | 172.38 | 165.72 | 167.87 | 167.87 | -2.75% | 341,366 |
| Mar 2, 2026 | 170.25 | 175.97 | 170.25 | 172.62 | 172.62 | -3.68% | 385,717 |
| Feb 27, 2026 | 180.15 | 182.28 | 178.60 | 179.21 | 179.21 | -0.52% | 171,382 |
| Feb 26, 2026 | 181.99 | 186.89 | 179.00 | 180.15 | 180.15 | -0.61% | 243,283 |
| Feb 25, 2026 | 188.95 | 188.95 | 179.53 | 181.25 | 181.25 | 0.32% | 254,451 |
| Feb 24, 2026 | 185.00 | 185.00 | 177.08 | 180.68 | 180.68 | -2.89% | 429,689 |
| Feb 23, 2026 | 188.10 | 193.05 | 183.80 | 186.05 | 186.05 | -1.21% | 598,511 |
| Feb 20, 2026 | 183.72 | 192.88 | 181.50 | 188.33 | 188.33 | 2.52% | 464,967 |
| Feb 19, 2026 | 191.00 | 193.39 | 182.00 | 183.70 | 183.70 | -4.10% | 302,309 |
| Feb 18, 2026 | 196.99 | 196.99 | 188.29 | 191.56 | 191.56 | 0.65% | 665,962 |
| Feb 17, 2026 | 181.27 | 190.33 | 180.15 | 190.33 | 190.33 | 5.00% | 359,703 |
| Feb 16, 2026 | 187.60 | 187.60 | 179.00 | 181.27 | 181.27 | -3.46% | 631,699 |
| Feb 13, 2026 | 190.56 | 190.88 | 182.37 | 187.77 | 187.77 | -1.79% | 351,549 |
| Feb 12, 2026 | 196.19 | 200.00 | 189.60 | 191.20 | 191.20 | -2.45% | 404,865 |
| Feb 11, 2026 | 205.90 | 206.08 | 194.80 | 196.01 | 196.01 | -4.05% | 388,343 |
| Feb 10, 2026 | 212.80 | 212.80 | 202.01 | 204.28 | 204.28 | -2.39% | 309,152 |
| Feb 9, 2026 | 212.50 | 213.98 | 206.55 | 209.28 | 209.28 | -0.32% | 301,402 |
| Feb 6, 2026 | 209.50 | 214.50 | 202.77 | 209.95 | 209.95 | 0.48% | 304,888 |
| Feb 5, 2026 | 210.90 | 218.23 | 204.10 | 208.95 | 208.95 | -0.19% | 739,980 |
| Feb 4, 2026 | 199.00 | 209.95 | 197.44 | 209.34 | 209.34 | 4.69% | 657,501 |
| Feb 3, 2026 | 199.00 | 199.96 | 195.26 | 199.96 | 199.96 | 5.00% | 379,064 |
| Feb 2, 2026 | 197.00 | 197.00 | 187.15 | 190.44 | 190.44 | -3.33% | 288,462 |
| Feb 1, 2026 | 207.79 | 207.79 | 196.32 | 197.00 | 197.00 | -4.67% | 449,352 |
| Jan 30, 2026 | 196.65 | 206.75 | 192.25 | 206.65 | 206.65 | 4.93% | 635,634 |
| Jan 29, 2026 | 197.00 | 199.65 | 187.55 | 196.95 | 196.95 | 3.58% | 1,348,527 |
| Jan 28, 2026 | 182.90 | 190.15 | 178.85 | 190.15 | 190.15 | 5.00% | 998,466 |
| Jan 27, 2026 | 184.10 | 187.40 | 174.90 | 181.10 | 181.10 | -1.63% | 1,794,103 |
| Jan 23, 2026 | 196.60 | 204.25 | 184.10 | 184.10 | 184.10 | -10.00% | 2,941,375 |
| Jan 22, 2026 | 211.50 | 217.85 | 204.50 | 204.55 | 204.55 | -9.97% | 3,100,062 |
| Jan 21, 2026 | 234.15 | 243.50 | 223.10 | 227.20 | 227.20 | -2.91% | 923,588 |
| Jan 20, 2026 | 247.00 | 248.45 | 230.00 | 234.00 | 234.00 | -5.21% | 866,100 |
| Jan 19, 2026 | 256.00 | 256.00 | 244.80 | 246.85 | 246.85 | -3.80% | 675,704 |
| Jan 16, 2026 | 253.90 | 263.10 | 248.70 | 256.60 | 256.60 | 3.78% | 1,134,086 |
| Jan 14, 2026 | 249.00 | 254.40 | 244.55 | 247.25 | 247.25 | -0.96% | 464,238 |
| Jan 13, 2026 | 250.80 | 255.40 | 244.95 | 249.65 | 249.65 | -0.46% | 475,525 |
| Jan 12, 2026 | 256.00 | 256.75 | 243.80 | 250.80 | 250.80 | -0.44% | 841,175 |
| Jan 9, 2026 | 262.05 | 262.35 | 249.35 | 251.90 | 251.90 | -4.22% | 1,220,621 |
| Jan 8, 2026 | 268.95 | 269.00 | 261.30 | 263.00 | 263.00 | -2.28% | 333,939 |
| Jan 7, 2026 | 271.90 | 271.90 | 265.00 | 269.15 | 269.15 | -0.63% | 432,021 |
| Jan 6, 2026 | 275.90 | 277.00 | 268.00 | 270.85 | 270.85 | -1.38% | 740,124 |
| Jan 5, 2026 | 262.00 | 276.00 | 258.00 | 274.65 | 274.65 | 5.27% | 1,556,175 |
| Jan 2, 2026 | 269.40 | 269.60 | 257.00 | 260.90 | 260.90 | -2.81% | 1,006,181 |
| Jan 1, 2026 | 275.00 | 275.35 | 267.50 | 268.45 | 268.45 | -2.08% | 426,852 |
| Dec 31, 2025 | 275.00 | 276.00 | 266.05 | 274.15 | 274.15 | 2.24% | 775,867 |
| Dec 30, 2025 | 279.50 | 282.95 | 265.30 | 268.15 | 268.15 | -2.33% | 1,698,263 |
| Dec 29, 2025 | 292.00 | 293.90 | 267.00 | 274.55 | 274.55 | -6.87% | 1,603,490 |
| Dec 26, 2025 | 301.00 | 305.00 | 292.50 | 294.80 | 294.80 | -2.46% | 571,652 |
| Dec 24, 2025 | 310.80 | 310.80 | 300.60 | 302.25 | 302.25 | -2.94% | 694,920 |
| Dec 23, 2025 | 297.25 | 316.00 | 292.20 | 311.40 | 311.40 | 5.01% | 1,545,827 |
| Dec 22, 2025 | 292.00 | 305.00 | 290.15 | 296.55 | 296.55 | 2.44% | 1,236,716 |
| Dec 19, 2025 | 290.50 | 292.00 | 283.00 | 289.50 | 289.50 | -0.34% | 710,678 |
| Dec 18, 2025 | 284.35 | 295.00 | 281.00 | 290.50 | 290.50 | 1.72% | 859,756 |
| Dec 17, 2025 | 289.70 | 293.90 | 284.30 | 285.60 | 285.60 | -1.84% | 923,968 |
| Dec 16, 2025 | 290.00 | 297.90 | 288.30 | 290.95 | 290.95 | 0.19% | 881,350 |
| Dec 15, 2025 | 295.50 | 298.95 | 287.00 | 290.40 | 290.40 | -1.93% | 819,593 |
| Dec 12, 2025 | 287.80 | 299.45 | 287.15 | 296.10 | 296.10 | 3.28% | 705,777 |
| Dec 11, 2025 | 292.80 | 294.40 | 284.00 | 286.70 | 286.70 | -1.98% | 909,709 |
| Dec 10, 2025 | 302.20 | 302.65 | 289.50 | 292.50 | 292.50 | -2.90% | 1,239,061 |
| Dec 9, 2025 | 294.00 | 311.00 | 287.60 | 301.25 | 301.25 | 2.48% | 2,471,293 |
| Dec 8, 2025 | 304.25 | 314.90 | 285.60 | 293.95 | 293.95 | -3.39% | 2,516,552 |
| Dec 5, 2025 | 316.30 | 316.30 | 302.85 | 304.25 | 304.25 | -3.70% | 1,148,752 |
| Dec 4, 2025 | 322.70 | 324.55 | 311.00 | 315.95 | 315.95 | -2.20% | 1,356,972 |
| Dec 3, 2025 | 325.50 | 328.00 | 318.50 | 323.05 | 323.05 | 0.02% | 1,159,048 |
| Dec 2, 2025 | 316.15 | 326.00 | 315.05 | 323.00 | 323.00 | 1.73% | 880,790 |
| Dec 1, 2025 | 325.00 | 332.00 | 310.85 | 317.50 | 317.50 | -1.44% | 2,088,866 |
| Nov 28, 2025 | 319.80 | 324.00 | 316.30 | 322.15 | 322.15 | 0.72% | 840,236 |
| Nov 27, 2025 | 315.10 | 324.80 | 312.25 | 319.85 | 319.85 | 1.60% | 2,376,847 |
| Nov 26, 2025 | 304.80 | 319.50 | 301.70 | 314.80 | 314.80 | 4.07% | 2,352,447 |
| Nov 25, 2025 | 305.00 | 307.40 | 300.45 | 302.50 | 302.50 | -0.75% | 1,098,113 |
| Nov 24, 2025 | 313.80 | 314.90 | 302.00 | 304.80 | 304.80 | -1.52% | 2,588,114 |
| Nov 21, 2025 | 324.00 | 324.70 | 305.65 | 309.50 | 309.50 | -4.37% | 2,291,819 |
| Nov 20, 2025 | 312.30 | 337.80 | 312.25 | 323.65 | 323.65 | 5.03% | 7,450,018 |
| Nov 19, 2025 | 332.00 | 337.95 | 297.35 | 308.15 | 308.15 | -6.44% | 4,700,469 |
| Nov 18, 2025 | 330.00 | 331.50 | 323.65 | 329.35 | 329.35 | 0.23% | 1,961,098 |
| Nov 17, 2025 | 335.85 | 335.85 | 322.30 | 328.60 | 328.60 | 0.32% | 2,970,862 |
| Nov 14, 2025 | 317.20 | 329.20 | 312.40 | 327.55 | 327.55 | 3.25% | 4,716,828 |
| Nov 13, 2025 | 314.60 | 320.80 | 312.65 | 317.25 | 317.25 | 2.16% | 3,621,071 |
| Nov 12, 2025 | 317.75 | 324.45 | 308.10 | 310.55 | 310.55 | -2.31% | 6,913,865 |
| Nov 11, 2025 | 331.65 | 334.00 | 306.45 | 317.90 | 317.90 | -3.68% | 9,941,992 |
| Nov 10, 2025 | 325.00 | 338.00 | 318.05 | 330.05 | 330.05 | 0.64% | 19,427,270 |
| Nov 7, 2025 | 321.60 | 344.00 | 316.85 | 327.95 | 327.95 | 0.49% | 37,005,640 |
| Nov 6, 2025 | 299.20 | 332.00 | 293.00 | 326.35 | 326.35 | 8.26% | 41,098,500 |
| Nov 4, 2025 | 291.00 | 305.00 | 282.20 | 301.45 | 301.45 | 1.98% | 21,651,140 |
| Nov 3, 2025 | 257.40 | 302.00 | 250.30 | 295.60 | 295.60 | 14.30% | 22,719,830 |
| Oct 31, 2025 | 264.00 | 264.00 | 256.00 | 258.62 | 258.62 | -2.31% | 2,246,207 |
| Oct 30, 2025 | 264.00 | 266.96 | 258.50 | 264.73 | 264.73 | -1.50% | 4,158,754 |
| Oct 29, 2025 | 254.00 | 272.31 | 253.52 | 268.75 | 268.75 | 6.66% | 23,217,320 |
| Oct 28, 2025 | 280.49 | 282.77 | 247.83 | 251.97 | 251.97 | -7.37% | 22,455,800 |
| Oct 27, 2025 | 275.00 | 280.00 | 255.30 | 272.03 | 272.03 | 1.29% | 30,168,250 |
| Oct 24, 2025 | 239.01 | 278.00 | 237.65 | 268.57 | 268.57 | 15.73% | 78,020,660 |
| Oct 23, 2025 | 227.00 | 244.12 | 215.74 | 232.07 | 232.07 | 14.07% | 27,492,540 |
| Oct 21, 2025 | 202.00 | 204.50 | 201.16 | 203.44 | 203.44 | 1.60% | 302,287 |
| Oct 20, 2025 | 201.00 | 202.95 | 198.00 | 200.23 | 200.23 | 0.11% | 334,274 |
| Oct 17, 2025 | 200.17 | 203.50 | 199.50 | 200.00 | 200.00 | -0.08% | 440,501 |
| Oct 16, 2025 | 200.00 | 201.64 | 197.52 | 200.17 | 200.17 | 0.94% | 386,268 |
| Oct 15, 2025 | 205.00 | 205.00 | 196.56 | 198.31 | 198.31 | -1.04% | 1,065,101 |
| Oct 14, 2025 | 199.50 | 202.00 | 196.30 | 200.39 | 200.39 | 1.23% | 1,049,408 |
| Oct 13, 2025 | 192.98 | 199.50 | 189.00 | 197.96 | 197.96 | 2.17% | 1,029,382 |