EPL Limited (BOM:500135)
India · Delayed Price · Currency is INR 222.25
-8.75 (-3.79%)
At close: Jul 31, 2026
EPL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 233.75 | 233.75 | 221.30 | 222.25 | 222.25 | -3.79% | 84,015 |
| Jul 30, 2026 | 234.10 | 235.65 | 229.55 | 231.00 | 231.00 | -1.39% | 14,898 |
| Jul 29, 2026 | 238.15 | 239.70 | 233.90 | 234.25 | 234.25 | -0.28% | 14,828 |
| Jul 28, 2026 | 239.05 | 239.90 | 234.50 | 234.90 | 234.90 | -1.74% | 13,640 |
| Jul 27, 2026 | 232.00 | 240.00 | 232.00 | 239.05 | 239.05 | 2.55% | 21,045 |
| Jul 24, 2026 | 233.95 | 234.35 | 222.05 | 233.10 | 233.10 | 0.02% | 55,649 |
| Jul 23, 2026 | 232.00 | 237.45 | 232.00 | 233.05 | 233.05 | -0.55% | 13,067 |
| Jul 22, 2026 | 239.25 | 239.30 | 232.85 | 234.35 | 234.35 | -1.22% | 15,857 |
| Jul 21, 2026 | 239.40 | 242.00 | 235.55 | 237.25 | 237.25 | -0.92% | 18,944 |
| Jul 20, 2026 | 237.05 | 240.80 | 235.90 | 239.45 | 239.45 | 0.13% | 11,152 |
| Jul 17, 2026 | 237.45 | 241.60 | 233.00 | 239.15 | 239.15 | 2.09% | 15,598 |
| Jul 16, 2026 | 239.70 | 241.00 | 233.70 | 234.25 | 234.25 | -1.60% | 13,455 |
| Jul 15, 2026 | 237.60 | 240.25 | 235.65 | 238.05 | 238.05 | 1.47% | 31,733 |
| Jul 14, 2026 | 234.65 | 236.40 | 232.80 | 234.60 | 234.60 | -0.95% | 22,417 |
| Jul 13, 2026 | 236.20 | 240.00 | 234.45 | 236.85 | 236.85 | -0.27% | 27,318 |
| Jul 10, 2026 | 242.05 | 242.05 | 236.80 | 237.50 | 237.50 | -0.81% | 9,602 |
| Jul 9, 2026 | 235.25 | 242.65 | 234.55 | 239.45 | 239.45 | 2.39% | 27,861 |
| Jul 8, 2026 | 244.05 | 245.15 | 232.80 | 233.85 | 233.85 | -4.73% | 85,303 |
| Jul 7, 2026 | 242.00 | 246.65 | 240.10 | 245.45 | 245.45 | 1.68% | 55,965 |
| Jul 6, 2026 | 239.95 | 243.90 | 235.35 | 241.40 | 241.40 | 1.75% | 63,093 |
| Jul 3, 2026 | 230.60 | 239.90 | 229.45 | 237.25 | 237.25 | 2.75% | 106,041 |
| Jul 2, 2026 | 229.90 | 235.70 | 226.05 | 230.90 | 230.90 | 1.54% | 31,664 |
| Jul 1, 2026 | 228.05 | 231.25 | 226.00 | 227.40 | 227.40 | 1.22% | 14,505 |
| Jun 30, 2026 | 225.00 | 227.20 | 223.30 | 224.65 | 224.65 | -0.40% | 6,120 |
| Jun 29, 2026 | 229.00 | 230.75 | 225.00 | 225.55 | 225.55 | -1.61% | 33,441 |
| Jun 25, 2026 | 229.85 | 233.10 | 228.75 | 229.25 | 229.25 | -0.61% | 7,702 |
| Jun 24, 2026 | 233.00 | 233.00 | 229.20 | 230.65 | 230.65 | -1.05% | 19,786 |
| Jun 23, 2026 | 237.85 | 237.85 | 231.45 | 233.10 | 233.10 | -0.62% | 16,620 |
| Jun 22, 2026 | 228.95 | 236.35 | 228.65 | 234.55 | 234.55 | 1.98% | 24,996 |
| Jun 19, 2026 | 227.05 | 231.65 | 227.05 | 230.00 | 230.00 | 0.26% | 15,923 |
| Jun 18, 2026 | 235.25 | 235.25 | 228.20 | 229.40 | 229.40 | -1.52% | 23,533 |
| Jun 17, 2026 | 230.90 | 237.60 | 229.40 | 232.95 | 232.95 | 2.40% | 62,848 |
| Jun 16, 2026 | 226.00 | 234.35 | 225.10 | 227.50 | 227.50 | 0.20% | 45,793 |
| Jun 15, 2026 | 224.55 | 231.95 | 224.20 | 227.05 | 227.05 | 1.07% | 46,972 |
| Jun 12, 2026 | 219.80 | 225.40 | 218.00 | 224.65 | 224.65 | 3.41% | 56,005 |
| Jun 11, 2026 | 212.00 | 217.80 | 209.10 | 217.25 | 217.25 | 1.73% | 15,433 |
| Jun 10, 2026 | 212.55 | 216.00 | 211.65 | 213.55 | 213.55 | -1.57% | 15,689 |
| Jun 9, 2026 | 212.40 | 217.55 | 208.35 | 216.95 | 216.95 | 4.03% | 25,721 |
| Jun 8, 2026 | 210.15 | 214.50 | 207.75 | 208.55 | 208.55 | -4.09% | 39,718 |
| Jun 5, 2026 | 217.55 | 218.10 | 211.00 | 217.45 | 217.45 | 0.90% | 17,269 |
| Jun 4, 2026 | 210.45 | 217.45 | 210.45 | 215.50 | 215.50 | 2.06% | 43,288 |
| Jun 3, 2026 | 210.00 | 212.35 | 204.00 | 211.15 | 211.15 | 0.33% | 25,153 |
| Jun 2, 2026 | 212.60 | 212.60 | 208.70 | 210.45 | 210.45 | -1.77% | 28,796 |
| Jun 1, 2026 | 212.40 | 215.40 | 210.45 | 214.25 | 214.25 | 0.05% | 27,389 |
| May 29, 2026 | 214.35 | 216.55 | 209.40 | 214.15 | 214.15 | -0.60% | 45,796 |
| May 27, 2026 | 219.00 | 219.00 | 215.10 | 215.45 | 215.45 | -1.62% | 11,173 |
| May 26, 2026 | 221.70 | 221.70 | 216.25 | 219.00 | 219.00 | -0.11% | 30,251 |
| May 25, 2026 | 219.00 | 219.55 | 216.05 | 219.25 | 219.25 | 1.58% | 13,385 |
| May 22, 2026 | 214.15 | 216.70 | 212.00 | 215.85 | 215.85 | 0.44% | 14,694 |
| May 21, 2026 | 219.65 | 219.65 | 213.30 | 214.90 | 214.90 | -0.32% | 10,513 |