Encode Packaging India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	11.36	11.36	11.36	11.36	11.36	4.99%	1,500
Aug 20, 2026	10.82	10.82	10.82	10.82	10.82	-3.91%	45
Aug 18, 2026	11.00	11.99	11.00	11.26	11.26	-1.83%	855
Aug 17, 2026	11.47	11.47	10.41	11.47	11.47	4.94%	1,625
Aug 13, 2026	10.93	10.93	10.93	10.93	10.93	-4.96%	200
Aug 11, 2026	11.54	11.55	11.50	11.50	11.50	4.55%	317
Aug 10, 2026	11.00	11.58	11.00	11.00	11.00	-0.27%	141
Aug 7, 2026	11.02	11.92	11.02	11.03	11.03	-3.16%	175
Aug 5, 2026	10.50	11.39	10.50	11.39	11.39	4.98%	784
Jul 31, 2026	10.85	10.85	10.85	10.85	10.85	-4.74%	5
Jul 30, 2026	11.93	11.93	11.39	11.39	11.39	-4.92%	51
Jul 27, 2026	11.98	11.98	11.98	11.98	11.98	5.00%	427
Jul 24, 2026	11.41	11.41	11.41	11.41	11.41	-4.76%	10
Jul 23, 2026	13.24	13.24	11.98	11.98	11.98	-5.00%	2,002
Jul 21, 2026	12.61	12.61	12.61	12.61	12.61	5.00%	474
Jul 20, 2026	12.00	12.95	12.00	12.01	12.01	-3.53%	2,403
Jul 17, 2026	12.45	12.45	12.45	12.45	12.45	4.89%	1,001
Jul 14, 2026	10.75	11.87	10.75	11.87	11.87	4.95%	5,537
Jul 10, 2026	11.31	11.31	11.31	11.31	11.31	-4.96%	1
Jul 7, 2026	10.81	11.90	10.81	11.90	11.90	4.75%	463
Jul 3, 2026	11.36	11.36	11.36	11.36	11.36	4.99%	35
Jul 2, 2026	10.82	10.82	10.82	10.82	10.82	4.95%	226
Jul 1, 2026	10.31	10.31	10.31	10.31	10.31	-4.89%	1
Jun 30, 2026	10.84	10.84	10.84	10.84	10.84	4.94%	15
Jun 29, 2026	10.33	10.33	10.33	10.33	10.33	-4.97%	211
Jun 25, 2026	10.87	10.87	10.87	10.87	10.87	-4.90%	10
Jun 23, 2026	12.03	12.03	11.43	11.43	11.43	-4.99%	21
Jun 22, 2026	11.98	12.03	11.98	12.03	12.03	-4.52%	115
Jun 19, 2026	13.00	13.00	12.60	12.60	12.60	0.08%	3,772
Jun 18, 2026	12.59	12.59	12.59	12.59	12.59	-4.98%	12
Jun 17, 2026	13.54	13.54	13.25	13.25	13.25	-2.14%	302
Jun 16, 2026	13.54	13.54	13.54	13.54	13.54	-4.98%	400
Jun 15, 2026	13.55	14.28	13.50	14.25	14.25	4.78%	51,508
Jun 12, 2026	13.60	13.60	13.60	13.60	13.60	4.94%	5
Jun 11, 2026	12.50	12.96	11.76	12.96	12.96	4.94%	533
Jun 9, 2026	13.25	13.25	12.35	12.35	12.35	-5.00%	79
Jun 4, 2026	13.00	13.00	13.00	13.00	13.00	-	133
Jun 3, 2026	13.11	13.11	13.00	13.00	13.00	-0.76%	5,034
Jun 2, 2026	13.12	13.12	13.10	13.10	13.10	4.80%	22
May 25, 2026	12.73	12.73	12.50	12.50	12.50	-1.81%	11
May 22, 2026	12.72	12.73	12.72	12.73	12.73	1.03%	31
May 20, 2026	11.50	12.60	11.50	12.60	12.60	5.00%	96
May 19, 2026	12.00	12.00	12.00	12.00	12.00	1.69%	55
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