EPL Limited (BOM:500135)
India · Delayed Price · Currency is INR 234.30
+5.35 (2.34%)
At close: May 7, 2026
EPL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 222.45 | 230.05 | 220.85 | 228.95 | 228.95 | 3.79% | 42,822 |
| May 5, 2026 | 223.15 | 226.40 | 217.10 | 220.60 | 220.60 | -2.00% | 32,854 |
| May 4, 2026 | 228.00 | 228.70 | 223.05 | 225.10 | 225.10 | -0.53% | 22,891 |
| Apr 30, 2026 | 225.10 | 226.95 | 220.50 | 226.30 | 226.30 | -0.20% | 30,915 |
| Apr 29, 2026 | 225.05 | 228.00 | 225.05 | 226.75 | 226.75 | 0.44% | 19,749 |
| Apr 28, 2026 | 229.60 | 229.60 | 223.00 | 225.75 | 225.75 | -1.76% | 23,802 |
| Apr 27, 2026 | 227.00 | 234.25 | 227.00 | 229.80 | 229.80 | 1.91% | 37,913 |
| Apr 24, 2026 | 223.90 | 227.05 | 221.80 | 225.50 | 225.50 | 0.96% | 31,853 |
| Apr 23, 2026 | 226.55 | 228.10 | 220.25 | 223.35 | 223.35 | -2.15% | 34,569 |
| Apr 22, 2026 | 229.10 | 230.95 | 226.60 | 228.25 | 228.25 | -1.17% | 22,233 |
| Apr 21, 2026 | 236.95 | 237.00 | 230.20 | 230.95 | 230.95 | -2.26% | 17,294 |
| Apr 20, 2026 | 233.50 | 240.70 | 230.50 | 236.30 | 236.30 | 1.31% | 44,917 |
| Apr 17, 2026 | 230.00 | 235.15 | 226.50 | 233.25 | 233.25 | 1.41% | 99,643 |
| Apr 16, 2026 | 238.60 | 238.60 | 225.75 | 230.00 | 230.00 | -1.88% | 177,115 |
| Apr 15, 2026 | 239.65 | 239.65 | 231.20 | 234.40 | 234.40 | -0.95% | 56,948 |
| Apr 13, 2026 | 226.00 | 238.00 | 226.00 | 236.65 | 236.65 | 1.09% | 78,152 |
| Apr 10, 2026 | 228.95 | 235.25 | 223.70 | 234.10 | 234.10 | 1.94% | 57,124 |
| Apr 9, 2026 | 223.95 | 231.40 | 223.95 | 229.65 | 229.65 | 0.72% | 57,145 |
| Apr 8, 2026 | 220.10 | 228.95 | 218.30 | 228.00 | 228.00 | 6.47% | 124,099 |
| Apr 7, 2026 | 217.55 | 217.55 | 212.30 | 214.15 | 214.15 | -1.61% | 49,924 |
| Apr 6, 2026 | 213.95 | 219.00 | 211.40 | 217.65 | 217.65 | 1.54% | 63,636 |
| Apr 2, 2026 | 211.00 | 217.40 | 208.25 | 214.35 | 214.35 | -0.56% | 55,669 |
| Apr 1, 2026 | 211.35 | 218.45 | 206.50 | 215.55 | 215.55 | 5.17% | 76,981 |
| Mar 30, 2026 | 222.95 | 222.95 | 198.90 | 204.95 | 204.95 | 3.09% | 1,043,510 |
| Mar 27, 2026 | 199.55 | 203.95 | 197.00 | 198.80 | 198.80 | -1.58% | 42,467 |
| Mar 25, 2026 | 190.00 | 205.00 | 190.00 | 202.00 | 202.00 | 5.18% | 34,233 |
| Mar 24, 2026 | 188.00 | 192.85 | 183.60 | 192.05 | 192.05 | 4.40% | 23,787 |
| Mar 23, 2026 | 190.85 | 190.85 | 182.15 | 183.95 | 183.95 | -3.26% | 32,100 |
| Mar 20, 2026 | 188.35 | 191.85 | 188.35 | 190.15 | 190.15 | 1.01% | 3,084 |
| Mar 19, 2026 | 193.15 | 193.30 | 187.90 | 188.25 | 188.25 | -3.81% | 11,362 |
| Mar 18, 2026 | 188.95 | 198.75 | 188.95 | 195.70 | 195.70 | 4.48% | 56,351 |
| Mar 17, 2026 | 181.00 | 190.10 | 181.00 | 187.30 | 187.30 | 3.62% | 39,845 |
| Mar 16, 2026 | 185.15 | 185.15 | 176.30 | 180.75 | 180.75 | -1.69% | 39,293 |
| Mar 13, 2026 | 193.00 | 193.00 | 183.40 | 183.85 | 183.85 | -4.86% | 24,609 |
| Mar 12, 2026 | 196.95 | 198.45 | 190.10 | 193.25 | 193.25 | -1.10% | 88,369 |
| Mar 11, 2026 | 196.00 | 203.25 | 194.85 | 195.40 | 195.40 | -0.33% | 13,010 |
| Mar 10, 2026 | 194.05 | 198.00 | 191.85 | 196.05 | 196.05 | 1.58% | 13,996 |
| Mar 9, 2026 | 192.00 | 195.45 | 191.05 | 193.00 | 193.00 | -3.14% | 19,351 |
| Mar 6, 2026 | 195.05 | 201.55 | 195.05 | 199.25 | 199.25 | 0.56% | 13,752 |
| Mar 5, 2026 | 204.70 | 204.70 | 195.30 | 198.15 | 198.15 | -3.18% | 16,133 |
| Mar 4, 2026 | 211.55 | 211.55 | 203.60 | 204.65 | 204.65 | -3.26% | 18,560 |
| Mar 2, 2026 | 203.05 | 212.45 | 203.05 | 211.55 | 211.55 | -2.35% | 16,722 |
| Feb 27, 2026 | 214.55 | 218.60 | 214.55 | 216.65 | 216.65 | -0.51% | 10,255 |
| Feb 26, 2026 | 216.95 | 219.05 | 215.00 | 217.75 | 217.75 | 0.86% | 10,529 |
| Feb 25, 2026 | 212.70 | 217.50 | 212.70 | 215.90 | 215.90 | 0.37% | 4,429 |
| Feb 24, 2026 | 214.00 | 219.10 | 213.05 | 215.10 | 215.10 | -0.74% | 5,988 |
| Feb 23, 2026 | 212.80 | 217.00 | 212.80 | 216.70 | 216.70 | 1.88% | 7,477 |
| Feb 20, 2026 | 215.00 | 215.05 | 210.45 | 212.70 | 212.70 | -0.95% | 11,459 |
| Feb 19, 2026 | 218.00 | 219.75 | 214.00 | 214.75 | 214.75 | -1.47% | 12,418 |
| Feb 18, 2026 | 221.05 | 221.35 | 215.90 | 217.95 | 217.95 | -1.40% | 4,672 |