EPL Limited (BOM:500135)
India · Delayed Price · Currency is INR 239.35
-6.30 (-2.56%)
At close: Sep 11, 2026
EPL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 227.05 | 236.65 | 227.05 | 235.50 | 235.50 | 2.84% | 27,334 |
| Aug 10, 2026 | 228.00 | 232.40 | 224.60 | 229.00 | 229.00 | 1.28% | 26,110 |
| Aug 7, 2026 | 230.00 | 230.95 | 223.70 | 226.10 | 226.10 | -1.18% | 16,908 |
| Aug 6, 2026 | 229.95 | 230.20 | 228.05 | 228.80 | 228.80 | -0.33% | 10,895 |
| Aug 5, 2026 | 228.85 | 230.50 | 226.45 | 229.55 | 229.55 | 0.92% | 16,983 |
| Aug 4, 2026 | 230.25 | 230.25 | 226.60 | 227.45 | 227.45 | 0.38% | 11,608 |
| Aug 3, 2026 | 222.60 | 229.15 | 222.60 | 226.60 | 226.60 | 1.96% | 22,270 |
| 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 |