Encode Packaging India Limited (BOM:530733)
India · Delayed Price · Currency is INR 12.44
+0.59 (4.98%)
At close: Dec 5, 2025
Encode Packaging India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 4.98% | 10 |
| Dec 4, 2025 | 12.13 | 12.13 | 11.85 | 11.85 | 11.85 | 2.42% | 3,117 |
| Dec 3, 2025 | 12.57 | 12.57 | 11.57 | 11.57 | 11.57 | -3.42% | 26 |
| Dec 2, 2025 | 11.02 | 11.98 | 11.02 | 11.98 | 11.98 | 5.00% | 32 |
| Dec 1, 2025 | 12.01 | 12.01 | 11.41 | 11.41 | 11.41 | -4.92% | 251 |
| Nov 28, 2025 | 11.76 | 12.00 | 11.76 | 12.00 | 12.00 | 2.56% | 18 |
| Nov 27, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 195 |
| Nov 25, 2025 | 12.89 | 12.89 | 11.70 | 11.70 | 11.70 | -4.96% | 457 |
| Nov 24, 2025 | 12.95 | 12.95 | 12.31 | 12.31 | 12.31 | -4.94% | 1,050 |
| Nov 21, 2025 | 12.94 | 12.95 | 12.94 | 12.95 | 12.95 | - | 70 |
| Nov 20, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 4.60% | 18 |
| Nov 19, 2025 | 13.66 | 13.66 | 12.37 | 12.38 | 12.38 | -4.84% | 10,306 |
| Nov 17, 2025 | 12.41 | 13.01 | 12.41 | 13.01 | 13.01 | 4.92% | 196 |
| Nov 12, 2025 | 13.00 | 13.00 | 12.35 | 12.40 | 12.40 | -0.40% | 1,511 |
| Nov 11, 2025 | 12.26 | 12.98 | 12.26 | 12.45 | 12.45 | 0.24% | 9,930 |
| Nov 10, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 4.99% | 1,051 |
| Nov 7, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -4.37% | 23 |
| Nov 6, 2025 | 12.65 | 12.99 | 12.37 | 12.37 | 12.37 | -4.85% | 1,830 |
| Nov 4, 2025 | 12.24 | 13.00 | 12.24 | 13.00 | 13.00 | 3.83% | 8,196 |
| Nov 3, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -4.79% | 1 |
| Oct 31, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -4.64% | 1 |
| Oct 30, 2025 | 12.80 | 13.79 | 12.80 | 13.79 | 13.79 | 3.68% | 3,476 |
| Oct 29, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 2.31% | 5 |
| Oct 28, 2025 | 12.37 | 13.50 | 12.37 | 13.00 | 13.00 | - | 68 |
| Oct 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | 105 |
| Oct 24, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 4.88% | 2 |
| Oct 23, 2025 | 13.34 | 13.34 | 12.30 | 12.30 | 12.30 | -3.45% | 392 |
| Oct 21, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -2.00% | 2 |
| Oct 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.31% | 1 |
| Oct 17, 2025 | 13.65 | 13.65 | 13.04 | 13.04 | 13.04 | - | 97 |
| Oct 16, 2025 | 13.40 | 13.40 | 13.04 | 13.04 | 13.04 | 0.54% | 133 |
| Oct 15, 2025 | 12.98 | 12.98 | 12.97 | 12.97 | 12.97 | 4.60% | 2,149 |
| Oct 14, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 4.82% | 80 |
| Oct 10, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -4.98% | 38 |
| Oct 9, 2025 | 12.00 | 12.45 | 12.00 | 12.45 | 12.45 | 4.80% | 40 |
| Oct 8, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -4.96% | 1 |
| Oct 7, 2025 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 4.17% | 211 |
| Oct 6, 2025 | 11.42 | 12.00 | 11.42 | 12.00 | 12.00 | - | 21 |
| Oct 1, 2025 | 12.57 | 12.57 | 12.00 | 12.00 | 12.00 | - | 53 |
| Sep 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 51 |
| Sep 29, 2025 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | 1.61% | 134 |
| Sep 26, 2025 | 11.78 | 11.81 | 11.78 | 11.81 | 11.81 | -4.60% | 3,540 |
| Sep 25, 2025 | 12.39 | 12.39 | 11.85 | 12.38 | 12.38 | 4.65% | 1,400 |
| Sep 24, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -4.75% | 1 |
| Sep 23, 2025 | 12.99 | 12.99 | 12.42 | 12.42 | 12.42 | - | 28 |
| Sep 22, 2025 | 12.99 | 12.99 | 12.42 | 12.42 | 12.42 | -0.64% | 13 |
| Sep 19, 2025 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 1.96% | 629 |
| Sep 18, 2025 | 12.26 | 13.00 | 12.26 | 12.26 | 12.26 | -4.89% | 956 |
| Sep 17, 2025 | 12.25 | 12.89 | 12.25 | 12.89 | 12.89 | - | 12,025 |
| Sep 16, 2025 | 12.32 | 12.90 | 11.71 | 12.89 | 12.89 | 4.63% | 516 |