Encode Packaging India Limited (BOM:530733)
India · Delayed Price · Currency is INR 12.00
+0.20 (1.69%)
At close: May 19, 2026
Encode Packaging India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -4.76% | 40 |
| May 15, 2026 | 12.39 | 12.39 | 12.00 | 12.39 | 12.39 | 5.00% | 305 |
| May 14, 2026 | 11.80 | 13.01 | 11.80 | 11.80 | 11.80 | -4.84% | 50 |
| May 13, 2026 | 11.80 | 12.40 | 11.80 | 12.40 | 12.40 | - | 224 |
| May 12, 2026 | 11.90 | 12.40 | 11.90 | 12.40 | 12.40 | 5.00% | 513 |
| May 11, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 4.98% | 75 |
| May 8, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -4.74% | 2 |
| May 7, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -4.76% | 3 |
| May 6, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -4.54% | 10 |
| May 5, 2026 | 13.25 | 13.25 | 12.99 | 12.99 | 12.99 | -1.67% | 4,731 |
| May 4, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 4.92% | 21 |
| Apr 28, 2026 | 12.01 | 12.59 | 12.01 | 12.59 | 12.59 | 4.92% | 12,566 |
| Apr 22, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.32% | 400 |
| Apr 17, 2026 | 12.17 | 12.70 | 12.16 | 12.16 | 12.16 | - | 461 |
| Apr 13, 2026 | 12.50 | 12.50 | 12.16 | 12.16 | 12.16 | -5.00% | 1,073 |
| Apr 10, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.39% | 1 |
| Apr 9, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 4.98% | 20 |
| Apr 8, 2026 | 12.25 | 12.25 | 12.24 | 12.24 | 12.24 | 4.79% | 404 |
| Apr 7, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -4.96% | 1 |
| Apr 2, 2026 | 11.25 | 12.29 | 11.25 | 12.29 | 12.29 | 4.95% | 25 |
| Apr 1, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 4.93% | 10 |
| Mar 30, 2026 | 11.69 | 11.69 | 11.16 | 11.16 | 11.16 | -4.94% | 11 |
| Mar 27, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -4.94% | 3 |
| Mar 25, 2026 | 12.90 | 12.90 | 12.35 | 12.35 | 12.35 | -5.00% | 38 |
| Mar 24, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.61% | 5 |
| Mar 23, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 1.08% | 5 |
| Mar 20, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 4.95% | 26 |
| Mar 19, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -4.93% | 11 |
| Mar 18, 2026 | 12.98 | 12.98 | 12.97 | 12.97 | 12.97 | 4.85% | 411 |
| Mar 17, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 4.92% | 21 |
| Mar 16, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -4.84% | 5 |
| Mar 13, 2026 | 12.97 | 12.97 | 12.39 | 12.39 | 12.39 | -4.91% | 6 |
| Mar 12, 2026 | 13.25 | 13.25 | 13.03 | 13.03 | 13.03 | -4.96% | 21 |
| Mar 11, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 4.98% | 59 |
| Mar 10, 2026 | 12.60 | 13.06 | 12.60 | 13.06 | 13.06 | - | 25 |
| Mar 9, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 4.98% | 10 |
| Mar 6, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - | 4 |
| Mar 5, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -4.97% | 1 |
| Mar 4, 2026 | 12.48 | 13.10 | 12.48 | 13.09 | 13.09 | 4.89% | 13 |
| Mar 2, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -4.95% | 1 |
| Feb 27, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 4.87% | 1 |
| Feb 26, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -4.72% | 1 |
| Feb 25, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - | 13 |
| Feb 24, 2026 | 11.90 | 13.14 | 11.90 | 13.14 | 13.14 | 4.95% | 8,820 |
| Feb 23, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 4.95% | 75 |
| Feb 20, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -4.64% | 52 |
| Feb 19, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - | 792 |
| Feb 18, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 4.95% | 1,000 |
| Feb 17, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 4.93% | 76 |
| Feb 16, 2026 | 11.29 | 12.30 | 11.29 | 11.36 | 11.36 | -4.30% | 4 |