EPL Limited (NSE:EPL)
India · Delayed Price · Currency is INR 225.56
+2.60 (1.17%)
Aug 1, 2025, 3:30 PM IST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 243.45 | 243.99 | 235.20 | 237.08 | 237.08 | -2.62% | 863,652 |
| Jun 13, 2025 | 234.71 | 245.88 | 234.01 | 243.46 | 243.46 | 1.45% | 1,383,244 |
| Jun 12, 2025 | 239.85 | 242.07 | 237.60 | 239.97 | 239.97 | 0.05% | 358,350 |
| Jun 11, 2025 | 241.50 | 243.00 | 238.60 | 239.85 | 239.85 | -0.27% | 272,210 |
| Jun 10, 2025 | 241.30 | 244.75 | 236.80 | 240.51 | 240.51 | 0.19% | 549,065 |
| Jun 9, 2025 | 241.49 | 243.93 | 238.60 | 240.06 | 240.06 | 0.06% | 419,690 |
| Jun 6, 2025 | 242.00 | 242.90 | 238.06 | 239.91 | 239.91 | -0.23% | 425,527 |
| Jun 5, 2025 | 239.70 | 244.95 | 238.77 | 240.47 | 240.47 | 0.85% | 544,633 |
| Jun 4, 2025 | 239.00 | 240.47 | 233.72 | 238.44 | 238.44 | -0.24% | 841,714 |
| Jun 3, 2025 | 240.70 | 254.00 | 237.50 | 239.02 | 239.02 | -0.12% | 2,360,902 |
| Jun 2, 2025 | 247.99 | 247.99 | 238.57 | 239.31 | 239.31 | -3.11% | 646,773 |
| May 30, 2025 | 247.20 | 250.00 | 244.32 | 247.00 | 247.00 | -0.22% | 1,238,080 |
| May 29, 2025 | 246.83 | 248.80 | 243.16 | 247.55 | 247.55 | 1.19% | 1,708,518 |
| May 28, 2025 | 238.20 | 245.00 | 237.13 | 244.63 | 244.63 | 2.64% | 1,202,407 |
| May 27, 2025 | 240.95 | 244.31 | 236.00 | 238.34 | 238.34 | -0.35% | 1,231,300 |
| May 26, 2025 | 235.00 | 241.60 | 235.00 | 239.18 | 239.18 | 0.42% | 572,097 |