EPL Limited (NSE:EPL)
India · Delayed Price · Currency is INR 215.82
-2.50 (-1.15%)
Feb 19, 2026, 2:10 PM IST
EPL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 219.78 | 222.00 | 214.00 | 218.32 | 218.32 | -1.17% | 770,758 |
| Feb 17, 2026 | 212.10 | 228.00 | 212.10 | 220.90 | 220.90 | 3.35% | 1,383,731 |
| Feb 16, 2026 | 215.00 | 217.20 | 206.52 | 213.74 | 213.74 | -1.75% | 564,163 |
| Feb 13, 2026 | 219.25 | 221.65 | 216.51 | 217.54 | 217.54 | -1.41% | 331,090 |
| Feb 12, 2026 | 221.45 | 222.58 | 219.30 | 220.65 | 220.65 | -0.56% | 223,838 |
| Feb 11, 2026 | 222.95 | 223.89 | 216.00 | 221.89 | 221.89 | -0.48% | 211,767 |
| Feb 10, 2026 | 219.36 | 224.02 | 217.36 | 222.95 | 222.95 | 1.64% | 455,424 |
| Feb 9, 2026 | 214.20 | 223.00 | 214.00 | 219.35 | 219.35 | 2.98% | 978,631 |
| Feb 6, 2026 | 210.00 | 213.50 | 206.92 | 213.01 | 213.01 | 0.45% | 379,516 |
| Feb 5, 2026 | 208.80 | 216.40 | 208.20 | 212.06 | 212.06 | 1.55% | 814,968 |
| Feb 4, 2026 | 202.00 | 209.30 | 199.36 | 208.83 | 208.83 | 3.92% | 382,467 |
| Feb 3, 2026 | 197.52 | 201.79 | 195.65 | 200.95 | 200.95 | 3.95% | 510,939 |
| Feb 2, 2026 | 192.20 | 194.86 | 188.20 | 193.31 | 193.31 | 0.06% | 338,916 |
| Feb 1, 2026 | 192.10 | 196.25 | 192.02 | 193.19 | 193.19 | 0.66% | 111,045 |
| Jan 30, 2026 | 190.20 | 193.94 | 189.31 | 191.93 | 191.93 | 0.05% | 287,910 |
| Jan 29, 2026 | 195.05 | 195.25 | 189.89 | 191.84 | 191.84 | -1.35% | 477,348 |
| Jan 28, 2026 | 192.94 | 196.38 | 192.00 | 194.46 | 194.46 | 1.77% | 258,043 |
| Jan 27, 2026 | 201.01 | 202.49 | 189.00 | 191.08 | 191.08 | -5.73% | 1,208,885 |
| Jan 23, 2026 | 205.00 | 206.89 | 201.55 | 202.69 | 202.69 | -1.55% | 385,010 |
| Jan 22, 2026 | 207.00 | 207.59 | 204.90 | 205.88 | 205.88 | 0.36% | 301,399 |
| Jan 21, 2026 | 210.00 | 210.15 | 204.26 | 205.15 | 205.15 | -2.02% | 831,544 |
| Jan 20, 2026 | 205.20 | 211.00 | 205.20 | 209.39 | 209.39 | 1.60% | 1,071,134 |
| Jan 19, 2026 | 206.00 | 206.73 | 204.06 | 206.10 | 206.10 | -0.81% | 336,854 |
| Jan 16, 2026 | 206.00 | 210.00 | 205.00 | 207.78 | 207.78 | 0.38% | 457,544 |
| Jan 14, 2026 | 206.85 | 208.50 | 205.66 | 206.99 | 206.99 | 0.49% | 214,731 |
| Jan 13, 2026 | 205.50 | 207.53 | 204.01 | 205.99 | 205.99 | -0.06% | 318,149 |
| Jan 12, 2026 | 206.54 | 209.14 | 204.35 | 206.11 | 206.11 | -1.15% | 621,098 |
| Jan 9, 2026 | 205.00 | 210.50 | 204.11 | 208.50 | 208.50 | 0.99% | 382,187 |
| Jan 8, 2026 | 209.00 | 210.25 | 205.47 | 206.45 | 206.45 | -1.96% | 497,922 |
| Jan 7, 2026 | 210.00 | 212.29 | 208.04 | 210.57 | 210.57 | -0.38% | 347,599 |
| Jan 6, 2026 | 213.62 | 214.24 | 210.78 | 211.37 | 211.37 | -1.07% | 346,164 |
| Jan 5, 2026 | 213.72 | 215.38 | 212.30 | 213.65 | 213.65 | -0.34% | 448,231 |
| Jan 2, 2026 | 214.05 | 217.94 | 213.49 | 214.38 | 214.38 | -0.84% | 847,404 |
| Jan 1, 2026 | 217.00 | 217.00 | 214.05 | 216.20 | 216.20 | 0.46% | 403,251 |
| Dec 31, 2025 | 211.45 | 216.00 | 211.23 | 215.21 | 215.21 | 1.41% | 556,193 |
| Dec 30, 2025 | 211.55 | 212.85 | 209.51 | 212.21 | 212.21 | -0.11% | 415,950 |
| Dec 29, 2025 | 212.23 | 214.00 | 210.00 | 212.45 | 212.45 | 0.10% | 271,126 |
| Dec 26, 2025 | 214.35 | 214.37 | 211.95 | 212.23 | 212.23 | -0.64% | 284,633 |
| Dec 24, 2025 | 215.99 | 217.80 | 212.65 | 213.59 | 213.59 | -1.11% | 334,117 |
| Dec 23, 2025 | 214.25 | 219.13 | 213.51 | 215.98 | 215.98 | 0.81% | 912,162 |
| Dec 22, 2025 | 215.59 | 217.70 | 213.11 | 214.25 | 214.25 | 0.54% | 651,554 |
| Dec 19, 2025 | 209.59 | 214.35 | 207.75 | 213.10 | 213.10 | 1.67% | 447,114 |
| Dec 18, 2025 | 209.70 | 212.07 | 208.41 | 209.59 | 209.59 | -0.57% | 498,074 |
| Dec 17, 2025 | 215.04 | 215.45 | 209.40 | 210.79 | 210.79 | -2.60% | 704,346 |
| Dec 16, 2025 | 222.15 | 222.15 | 214.29 | 216.41 | 216.41 | -2.11% | 792,601 |
| Dec 15, 2025 | 216.00 | 221.98 | 214.91 | 221.07 | 221.07 | 2.11% | 1,092,213 |
| Dec 12, 2025 | 210.00 | 217.72 | 208.11 | 216.51 | 216.51 | 3.49% | 1,274,718 |
| Dec 11, 2025 | 202.50 | 213.05 | 202.50 | 209.20 | 209.20 | 3.29% | 1,200,349 |
| Dec 10, 2025 | 202.80 | 208.25 | 201.48 | 202.53 | 202.53 | -0.25% | 1,192,827 |
| Dec 9, 2025 | 195.60 | 206.70 | 192.60 | 203.03 | 203.03 | 3.35% | 1,440,996 |