EPL Limited (NSE:EPL)
India · Delayed Price · Currency is INR 232.90
-5.10 (-2.14%)
Aug 26, 2025, 3:30 PM IST
EPL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 238.00 | 240.64 | 231.20 | 232.01 | 232.01 | -2.52% | 619,720 |
| Aug 25, 2025 | 239.00 | 241.90 | 236.21 | 238.00 | 238.00 | 0.14% | 443,387 |
| Aug 22, 2025 | 236.66 | 243.40 | 235.29 | 237.66 | 237.66 | 0.13% | 935,561 |
| Aug 21, 2025 | 237.51 | 238.60 | 236.01 | 237.35 | 237.35 | 0.42% | 298,151 |
| Aug 20, 2025 | 236.45 | 238.76 | 234.55 | 236.35 | 236.35 | 0.09% | 371,721 |
| Aug 19, 2025 | 235.06 | 239.99 | 231.10 | 236.13 | 236.13 | 0.46% | 673,819 |
| Aug 18, 2025 | 231.21 | 235.79 | 230.60 | 235.06 | 235.06 | 2.09% | 681,718 |
| Aug 14, 2025 | 231.00 | 233.00 | 228.49 | 230.25 | 230.25 | 0.52% | 362,342 |
| Aug 13, 2025 | 231.39 | 233.65 | 227.80 | 229.06 | 229.06 | -1.01% | 884,524 |
| Aug 12, 2025 | 226.20 | 232.95 | 225.21 | 231.39 | 231.39 | 2.29% | 784,828 |
| Aug 11, 2025 | 232.20 | 232.30 | 224.35 | 226.20 | 226.20 | -1.14% | 607,954 |
| Aug 8, 2025 | 223.63 | 231.61 | 221.54 | 228.81 | 228.81 | 2.31% | 751,070 |
| Aug 7, 2025 | 225.00 | 232.00 | 220.02 | 223.64 | 223.64 | -0.68% | 497,730 |
| Aug 6, 2025 | 225.00 | 237.90 | 222.35 | 225.17 | 225.17 | 2.66% | 4,499,334 |
| Aug 5, 2025 | 223.75 | 225.05 | 218.25 | 219.33 | 219.33 | -1.98% | 288,005 |
| Aug 4, 2025 | 225.56 | 227.45 | 220.57 | 223.75 | 223.75 | -0.80% | 318,639 |
| Aug 1, 2025 | 222.96 | 231.39 | 220.21 | 225.56 | 225.56 | 1.17% | 524,246 |
| Jul 31, 2025 | 221.00 | 225.37 | 219.04 | 222.96 | 222.96 | -0.88% | 424,633 |
| Jul 30, 2025 | 217.99 | 229.00 | 216.60 | 224.94 | 224.94 | 3.19% | 819,893 |
| Jul 29, 2025 | 216.05 | 219.20 | 214.00 | 217.99 | 217.99 | -0.03% | 611,836 |
| Jul 28, 2025 | 226.70 | 228.00 | 216.52 | 218.05 | 218.05 | -3.62% | 478,632 |
| Jul 25, 2025 | 231.35 | 232.00 | 225.10 | 226.25 | 226.25 | -2.63% | 251,563 |
| Jul 24, 2025 | 232.43 | 234.56 | 229.90 | 232.35 | 232.35 | -0.03% | 286,854 |
| Jul 23, 2025 | 232.00 | 233.44 | 228.86 | 232.43 | 232.43 | 0.23% | 279,565 |
| Jul 22, 2025 | 232.95 | 234.50 | 230.58 | 231.90 | 231.90 | -0.43% | 365,996 |
| Jul 21, 2025 | 236.77 | 236.77 | 232.00 | 232.89 | 232.89 | -0.74% | 191,668 |
| Jul 18, 2025 | 238.60 | 240.00 | 232.18 | 234.62 | 234.62 | -1.23% | 304,930 |
| Jul 17, 2025 | 236.20 | 238.70 | 235.39 | 237.53 | 237.53 | 0.56% | 221,010 |
| Jul 16, 2025 | 236.38 | 238.00 | 231.54 | 236.20 | 236.20 | -0.08% | 506,242 |
| Jul 15, 2025 | 237.42 | 238.95 | 235.52 | 236.38 | 236.38 | -0.44% | 196,796 |
| Jul 14, 2025 | 238.20 | 238.50 | 235.00 | 237.42 | 237.42 | 0.50% | 392,621 |
| Jul 11, 2025 | 233.46 | 237.55 | 233.00 | 236.25 | 236.25 | 1.00% | 307,350 |
| Jul 10, 2025 | 233.41 | 235.92 | 232.42 | 233.90 | 233.90 | 0.68% | 463,573 |
| Jul 9, 2025 | 232.00 | 234.55 | 228.16 | 232.31 | 232.31 | 0.13% | 496,853 |
| Jul 8, 2025 | 230.53 | 237.31 | 230.53 | 232.00 | 232.00 | 0.64% | 656,179 |
| Jul 7, 2025 | 236.78 | 236.79 | 230.00 | 230.53 | 230.53 | -2.64% | 618,857 |
| Jul 4, 2025 | 240.55 | 240.88 | 236.00 | 236.78 | 236.78 | -1.70% | 308,893 |
| Jul 3, 2025 | 240.52 | 241.90 | 238.75 | 240.88 | 240.88 | 0.15% | 244,749 |
| Jul 2, 2025 | 242.99 | 243.80 | 238.16 | 240.52 | 240.52 | -0.96% | 344,383 |
| Jul 1, 2025 | 244.80 | 251.00 | 241.62 | 242.84 | 242.84 | -0.31% | 659,849 |
| Jun 30, 2025 | 241.75 | 246.36 | 240.00 | 243.59 | 243.59 | 0.81% | 610,775 |
| Jun 27, 2025 | 237.40 | 242.24 | 237.40 | 241.63 | 241.63 | 1.91% | 408,099 |
| Jun 26, 2025 | 239.91 | 240.80 | 236.11 | 237.11 | 237.11 | -1.08% | 213,064 |
| Jun 25, 2025 | 233.78 | 240.48 | 233.78 | 239.69 | 239.69 | 3.05% | 546,965 |
| Jun 24, 2025 | 236.10 | 236.17 | 231.51 | 232.60 | 232.60 | -0.52% | 366,098 |
| Jun 23, 2025 | 233.65 | 236.10 | 231.57 | 233.81 | 233.81 | 0.03% | 386,108 |
| Jun 20, 2025 | 230.89 | 234.99 | 229.04 | 233.73 | 233.73 | 1.23% | 396,473 |
| Jun 19, 2025 | 238.00 | 238.79 | 229.55 | 230.89 | 230.89 | -2.80% | 409,218 |
| Jun 18, 2025 | 242.27 | 242.94 | 237.05 | 237.55 | 237.55 | -1.95% | 371,224 |
| Jun 17, 2025 | 237.98 | 247.30 | 237.95 | 242.27 | 242.27 | 2.19% | 1,855,601 |