EPL Limited (BOM:500135)
India · Delayed Price · Currency is INR 221.95
-3.85 (-1.71%)
At close: Oct 23, 2026
EPL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 222.40 | 224.40 | 214.40 | 221.95 | 221.95 | -1.71% | 50,357 |
| Oct 22, 2026 | 225.00 | 226.85 | 220.40 | 225.80 | 225.80 | 0.20% | 30,872 |
| Oct 21, 2026 | 233.00 | 233.00 | 221.40 | 225.35 | 225.35 | -2.42% | 64,234 |
| Oct 19, 2026 | 232.35 | 232.85 | 227.25 | 230.95 | 230.95 | -0.60% | 22,885 |
| Oct 16, 2026 | 239.80 | 239.80 | 231.60 | 232.35 | 232.35 | -1.67% | 15,729 |
| Oct 15, 2026 | 239.30 | 239.30 | 233.50 | 236.30 | 236.30 | -0.30% | 45,905 |
| Oct 14, 2026 | 235.75 | 238.15 | 232.65 | 237.00 | 237.00 | 1.59% | 21,168 |
| Oct 13, 2026 | 230.70 | 234.85 | 227.65 | 233.30 | 233.30 | 1.43% | 52,529 |
| Oct 12, 2026 | 234.20 | 234.35 | 228.10 | 230.00 | 230.00 | -0.99% | 54,244 |
| Oct 9, 2026 | 234.30 | 234.45 | 228.95 | 232.30 | 232.30 | 0.13% | 62,756 |
| Oct 8, 2026 | 238.00 | 238.00 | 229.10 | 232.00 | 232.00 | -2.03% | 178,328 |
| Oct 7, 2026 | 237.00 | 237.55 | 232.50 | 236.80 | 236.80 | -0.17% | 18,555 |
| Oct 6, 2026 | 242.45 | 242.45 | 232.25 | 237.20 | 237.20 | 0.38% | 52,588 |
| Oct 5, 2026 | 232.60 | 237.55 | 230.20 | 236.30 | 236.30 | 1.59% | 47,099 |
| Oct 1, 2026 | 236.50 | 236.50 | 226.95 | 232.60 | 232.60 | -2.00% | 139,625 |
| Sep 30, 2026 | 233.85 | 241.15 | 233.85 | 237.35 | 237.35 | 1.82% | 565,718 |
| Sep 29, 2026 | 234.35 | 234.90 | 231.15 | 233.10 | 233.10 | -0.87% | 38,355 |
| Sep 28, 2026 | 237.60 | 237.60 | 233.15 | 235.15 | 235.15 | -1.43% | 88,382 |
| Sep 25, 2026 | 240.70 | 240.70 | 233.30 | 238.55 | 238.55 | 0.27% | 77,207 |
| Sep 24, 2026 | 237.00 | 240.05 | 234.55 | 237.90 | 237.90 | -0.52% | 61,117 |
| Sep 23, 2026 | 240.10 | 240.75 | 235.00 | 239.15 | 239.15 | 1.01% | 51,851 |
| Sep 22, 2026 | 241.40 | 241.40 | 225.10 | 236.75 | 236.75 | -1.13% | 45,597 |
| Sep 21, 2026 | 240.35 | 242.50 | 236.45 | 239.45 | 239.45 | 0.23% | 438,009 |
| Sep 18, 2026 | 231.65 | 240.95 | 231.65 | 238.90 | 238.90 | 3.33% | 94,541 |
| Sep 17, 2026 | 235.25 | 238.80 | 229.00 | 231.20 | 231.20 | -1.09% | 599,273 |
| Sep 16, 2026 | 234.55 | 236.35 | 228.30 | 233.75 | 233.75 | -0.93% | 90,516 |
| Sep 15, 2026 | 239.40 | 240.20 | 234.40 | 235.95 | 235.95 | -1.42% | 132,218 |
| Sep 11, 2026 | 245.00 | 245.00 | 238.00 | 239.35 | 239.35 | -2.56% | 661,642 |
| Sep 10, 2026 | 249.90 | 251.15 | 244.50 | 245.65 | 245.65 | -0.10% | 73,689 |
| Sep 9, 2026 | 248.05 | 250.20 | 244.70 | 245.90 | 245.90 | -0.85% | 341,043 |
| Sep 8, 2026 | 248.85 | 252.05 | 246.00 | 248.00 | 248.00 | -0.36% | 154,073 |
| Sep 7, 2026 | 248.85 | 255.40 | 246.75 | 248.90 | 248.90 | 0.59% | 403,194 |
| Sep 4, 2026 | 246.90 | 250.30 | 244.50 | 247.45 | 247.45 | 0.24% | 197,217 |
| Sep 3, 2026 | 239.85 | 251.05 | 237.50 | 246.85 | 246.85 | 4.60% | 558,092 |
| Sep 2, 2026 | 239.70 | 243.10 | 234.35 | 236.00 | 236.00 | -1.65% | 379,918 |
| Sep 1, 2026 | 247.00 | 248.60 | 237.55 | 239.95 | 239.95 | -8.31% | 8,743,702 |
| Aug 31, 2026 | 252.05 | 265.40 | 248.20 | 261.70 | 261.70 | 3.85% | 160,012 |
| Aug 28, 2026 | 252.70 | 259.00 | 247.00 | 252.00 | 252.00 | -0.73% | 102,265 |
| Aug 27, 2026 | 256.40 | 260.35 | 252.15 | 253.85 | 253.85 | -0.20% | 41,498 |
| Aug 26, 2026 | 260.05 | 262.60 | 253.55 | 254.35 | 254.35 | -1.59% | 29,230 |
| Aug 25, 2026 | 266.60 | 267.30 | 257.60 | 258.45 | 258.45 | -2.05% | 73,937 |
| Aug 24, 2026 | 263.90 | 273.55 | 262.00 | 263.85 | 263.85 | -0.79% | 150,751 |
| Aug 21, 2026 | 270.60 | 274.00 | 262.80 | 265.95 | 265.95 | -1.37% | 123,572 |
| Aug 20, 2026 | 251.80 | 272.70 | 251.05 | 269.65 | 269.65 | 7.67% | 946,173 |
| Aug 19, 2026 | 246.00 | 255.80 | 245.10 | 250.45 | 250.45 | 2.20% | 1,260,365 |
| Aug 18, 2026 | 242.90 | 246.70 | 242.50 | 245.05 | 245.05 | 1.13% | 49,707 |
| Aug 17, 2026 | 242.00 | 250.35 | 241.95 | 242.30 | 242.30 | -1.04% | 199,625 |
| Aug 14, 2026 | 247.30 | 252.50 | 243.50 | 244.85 | 244.85 | -0.99% | 55,017 |
| Aug 13, 2026 | 245.10 | 251.45 | 241.80 | 247.30 | 247.30 | 1.50% | 190,456 |
| Aug 12, 2026 | 242.00 | 260.00 | 236.40 | 243.65 | 243.65 | 3.46% | 1,361,151 |