EPL Limited (NSE:EPL)
India · Delayed Price · Currency is INR 209.73
+2.68 (1.29%)
Sep 29, 2025, 3:29 PM IST
EPL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 209.15 | 210.65 | 205.10 | 207.05 | 207.05 | -1.99% | 343,830 |
| Sep 25, 2025 | 213.00 | 213.73 | 210.19 | 211.26 | 211.26 | -0.44% | 222,780 |
| Sep 24, 2025 | 213.89 | 213.89 | 208.32 | 212.20 | 212.20 | -1.02% | 467,435 |
| Sep 23, 2025 | 216.60 | 216.60 | 213.00 | 214.38 | 214.38 | -0.57% | 323,829 |
| Sep 22, 2025 | 219.35 | 220.30 | 214.20 | 215.61 | 215.61 | -1.70% | 375,921 |
| Sep 19, 2025 | 222.35 | 223.72 | 218.56 | 219.34 | 219.34 | -1.35% | 526,427 |
| Sep 18, 2025 | 223.30 | 224.75 | 220.50 | 222.34 | 222.34 | -0.30% | 323,000 |
| Sep 17, 2025 | 223.09 | 228.13 | 222.60 | 223.02 | 223.02 | -0.03% | 671,605 |
| Sep 16, 2025 | 224.00 | 225.69 | 221.00 | 223.09 | 223.09 | -0.37% | 488,462 |
| Sep 15, 2025 | 225.00 | 227.48 | 223.32 | 223.91 | 223.91 | -0.42% | 336,265 |
| Sep 12, 2025 | 228.89 | 230.56 | 222.30 | 224.86 | 224.86 | -1.16% | 524,686 |
| Sep 11, 2025 | 228.91 | 231.20 | 226.60 | 227.49 | 227.49 | -1.07% | 318,994 |
| Sep 10, 2025 | 229.90 | 233.72 | 228.10 | 229.96 | 229.96 | 0.03% | 448,802 |
| Sep 9, 2025 | 231.00 | 233.40 | 228.76 | 229.90 | 229.90 | -0.37% | 484,206 |
| Sep 8, 2025 | 229.99 | 236.39 | 229.99 | 230.75 | 230.75 | 0.66% | 642,288 |
| Sep 5, 2025 | 229.80 | 232.50 | 227.70 | 229.23 | 229.23 | -0.46% | 411,752 |
| Sep 4, 2025 | 234.75 | 238.50 | 228.11 | 230.28 | 230.28 | -0.88% | 768,535 |
| Sep 3, 2025 | 221.95 | 236.90 | 221.95 | 232.32 | 232.32 | 4.53% | 2,493,017 |
| Sep 2, 2025 | 223.40 | 226.50 | 218.00 | 222.25 | 222.25 | -1.16% | 633,314 |
| Sep 1, 2025 | 226.30 | 227.88 | 224.01 | 224.85 | 222.35 | -0.01% | 1,010,199 |
| Aug 29, 2025 | 224.60 | 226.87 | 221.94 | 224.87 | 222.37 | 0.20% | 543,095 |
| Aug 28, 2025 | 232.00 | 235.10 | 223.32 | 224.43 | 221.93 | -3.27% | 504,612 |
| Aug 26, 2025 | 238.00 | 240.64 | 231.20 | 232.01 | 229.43 | -2.52% | 619,720 |
| Aug 25, 2025 | 239.00 | 241.90 | 236.21 | 238.00 | 235.35 | 0.14% | 443,375 |
| Aug 22, 2025 | 236.66 | 243.40 | 235.29 | 237.66 | 235.02 | 0.13% | 935,260 |
| Aug 21, 2025 | 237.51 | 238.60 | 236.01 | 237.35 | 234.71 | 0.42% | 298,151 |
| Aug 20, 2025 | 236.45 | 238.76 | 234.55 | 236.35 | 233.72 | 0.09% | 371,543 |
| Aug 19, 2025 | 235.06 | 239.99 | 231.10 | 236.13 | 233.50 | 0.46% | 673,819 |
| Aug 18, 2025 | 231.21 | 235.79 | 230.60 | 235.06 | 232.45 | 2.09% | 681,718 |
| Aug 14, 2025 | 231.00 | 233.00 | 228.49 | 230.25 | 227.69 | 0.52% | 362,342 |
| Aug 13, 2025 | 231.39 | 233.65 | 227.80 | 229.06 | 226.51 | -1.01% | 884,524 |
| Aug 12, 2025 | 226.20 | 232.95 | 225.21 | 231.39 | 228.82 | 2.29% | 784,828 |
| Aug 11, 2025 | 232.20 | 232.30 | 224.35 | 226.20 | 223.68 | -1.14% | 607,954 |
| Aug 8, 2025 | 223.63 | 231.61 | 221.54 | 228.81 | 226.27 | 2.31% | 751,070 |
| Aug 7, 2025 | 225.00 | 232.00 | 220.02 | 223.64 | 221.15 | -0.68% | 497,730 |
| Aug 6, 2025 | 225.00 | 237.90 | 222.35 | 225.17 | 222.67 | 2.66% | 4,499,334 |
| Aug 5, 2025 | 223.75 | 225.05 | 218.25 | 219.33 | 216.89 | -1.98% | 288,005 |
| Aug 4, 2025 | 225.56 | 227.45 | 220.57 | 223.75 | 221.26 | -0.80% | 318,639 |
| Aug 1, 2025 | 222.96 | 231.39 | 220.21 | 225.56 | 223.05 | 1.17% | 524,246 |
| Jul 31, 2025 | 221.00 | 225.37 | 219.04 | 222.96 | 220.48 | -0.88% | 424,633 |
| Jul 30, 2025 | 217.99 | 229.00 | 216.60 | 224.94 | 222.44 | 3.19% | 819,893 |
| Jul 29, 2025 | 216.05 | 219.20 | 214.00 | 217.99 | 215.57 | -0.03% | 611,836 |
| Jul 28, 2025 | 226.70 | 228.00 | 216.52 | 218.05 | 215.63 | -3.62% | 478,632 |
| Jul 25, 2025 | 231.35 | 232.00 | 225.10 | 226.25 | 223.73 | -2.63% | 251,563 |
| Jul 24, 2025 | 232.43 | 234.56 | 229.90 | 232.35 | 229.77 | -0.03% | 286,854 |
| Jul 23, 2025 | 232.00 | 233.44 | 228.86 | 232.43 | 229.85 | 0.23% | 279,565 |
| Jul 22, 2025 | 232.95 | 234.50 | 230.58 | 231.90 | 229.32 | -0.43% | 365,996 |
| Jul 21, 2025 | 236.77 | 236.77 | 232.00 | 232.89 | 230.30 | -0.74% | 191,668 |
| Jul 18, 2025 | 238.60 | 240.00 | 232.18 | 234.62 | 232.01 | -1.23% | 304,930 |
| Jul 17, 2025 | 236.20 | 238.70 | 235.39 | 237.53 | 234.89 | 0.56% | 221,010 |