EPL Limited (NSE:EPL)
India · Delayed Price · Currency is INR 236.12
+11.71 (5.22%)
Nov 11, 2026, 1:15 PM IST
NSE:EPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 225.00 | 236.55 | 224.08 | 236.12 | 236.12 | 5.22% | 621,898 |
| Nov 9, 2026 | 225.99 | 227.35 | 221.51 | 224.41 | 224.41 | -0.31% | 509,628 |
| Nov 8, 2026 | 223.50 | 225.90 | 222.41 | 225.10 | 225.10 | 1.71% | 75,169 |
| Nov 6, 2026 | 228.50 | 228.50 | 219.65 | 221.31 | 221.31 | -3.61% | 598,268 |
| Nov 5, 2026 | 233.20 | 240.99 | 227.10 | 229.61 | 229.61 | 2.51% | 2,313,792 |
| Nov 4, 2026 | 227.24 | 227.90 | 221.00 | 223.99 | 223.99 | -0.47% | 829,069 |
| Nov 3, 2026 | 220.20 | 227.50 | 219.35 | 225.05 | 225.05 | 3.12% | 570,247 |
| Nov 2, 2026 | 215.00 | 218.86 | 213.56 | 218.25 | 218.25 | 0.70% | 339,932 |
| Oct 30, 2026 | 219.13 | 219.35 | 214.71 | 216.73 | 216.73 | -0.76% | 1,102,701 |
| Oct 29, 2026 | 214.50 | 220.90 | 211.60 | 218.39 | 218.39 | 1.58% | 954,433 |
| Oct 28, 2026 | 224.11 | 224.11 | 213.11 | 214.99 | 214.99 | -3.68% | 738,846 |
| Oct 27, 2026 | 223.40 | 225.81 | 220.55 | 223.20 | 223.20 | 0.75% | 864,611 |
| Oct 26, 2026 | 220.05 | 226.03 | 217.25 | 221.54 | 221.54 | -0.12% | 1,385,582 |
| Oct 23, 2026 | 223.50 | 225.77 | 214.06 | 221.81 | 221.81 | -1.76% | 1,546,223 |
| Oct 22, 2026 | 225.20 | 227.09 | 220.28 | 225.78 | 225.78 | 0.12% | 1,090,733 |
| Oct 21, 2026 | 230.50 | 231.28 | 221.15 | 225.50 | 225.50 | -2.39% | 1,536,818 |
| Oct 19, 2026 | 233.90 | 233.90 | 227.04 | 231.03 | 231.03 | -0.45% | 848,592 |
| Oct 16, 2026 | 237.20 | 237.20 | 231.37 | 232.07 | 232.07 | -1.81% | 476,119 |
| Oct 15, 2026 | 236.79 | 237.39 | 233.10 | 236.35 | 236.35 | -0.25% | 534,374 |
| Oct 14, 2026 | 234.90 | 238.20 | 232.75 | 236.94 | 236.94 | 1.27% | 830,926 |
| Oct 13, 2026 | 230.00 | 235.00 | 227.36 | 233.97 | 233.97 | 1.73% | 612,781 |
| Oct 12, 2026 | 233.75 | 234.18 | 228.00 | 229.99 | 229.99 | -1.05% | 1,104,245 |
| Oct 9, 2026 | 233.90 | 234.25 | 228.75 | 232.43 | 232.43 | 0.17% | 1,015,678 |
| Oct 8, 2026 | 236.00 | 236.00 | 229.01 | 232.03 | 232.03 | -2.11% | 3,290,602 |
| Oct 7, 2026 | 236.50 | 237.99 | 232.35 | 237.03 | 237.03 | -0.08% | 1,184,596 |
| Oct 6, 2026 | 237.40 | 239.00 | 232.29 | 237.23 | 237.23 | 0.31% | 1,423,426 |
| Oct 5, 2026 | 230.62 | 237.89 | 230.20 | 236.50 | 236.50 | 1.77% | 1,435,292 |
| Oct 1, 2026 | 236.00 | 236.45 | 226.69 | 232.39 | 232.39 | -1.95% | 2,613,252 |
| Sep 30, 2026 | 235.80 | 241.35 | 233.50 | 237.00 | 237.00 | 1.69% | 3,029,109 |
| Sep 29, 2026 | 236.35 | 236.35 | 231.10 | 233.05 | 233.05 | -0.83% | 655,107 |
| Sep 28, 2026 | 238.10 | 238.10 | 233.10 | 235.00 | 235.00 | -1.30% | 1,174,162 |
| Sep 25, 2026 | 238.00 | 239.70 | 233.05 | 238.10 | 238.10 | 0.02% | 1,439,511 |
| Sep 24, 2026 | 238.00 | 240.25 | 234.30 | 238.05 | 238.05 | -0.44% | 1,071,636 |
| Sep 23, 2026 | 238.50 | 240.85 | 234.20 | 239.10 | 239.10 | 1.04% | 1,215,471 |
| Sep 22, 2026 | 241.10 | 241.10 | 234.95 | 236.65 | 236.65 | -1.25% | 1,299,475 |
| Sep 21, 2026 | 240.10 | 242.70 | 236.00 | 239.65 | 239.65 | 0.13% | 3,816,913 |
| Sep 18, 2026 | 234.00 | 241.10 | 233.75 | 239.35 | 239.35 | 3.44% | 2,325,889 |
| Sep 17, 2026 | 234.45 | 239.00 | 229.05 | 231.40 | 231.40 | -1.07% | 2,496,141 |
| Sep 16, 2026 | 234.50 | 236.70 | 228.00 | 233.90 | 233.90 | -0.85% | 1,925,799 |
| Sep 15, 2026 | 240.65 | 240.80 | 234.50 | 235.90 | 235.90 | -1.42% | 1,961,583 |
| Sep 11, 2026 | 244.70 | 244.70 | 237.70 | 239.30 | 239.30 | -2.43% | 2,253,374 |
| Sep 10, 2026 | 246.30 | 251.20 | 244.25 | 245.25 | 245.25 | -0.59% | 1,241,067 |
| Sep 9, 2026 | 248.50 | 250.30 | 245.10 | 246.70 | 246.70 | -0.56% | 2,561,676 |
| Sep 8, 2026 | 248.10 | 252.60 | 245.95 | 248.10 | 248.10 | -0.34% | 3,071,783 |
| Sep 7, 2026 | 248.00 | 255.75 | 246.30 | 248.95 | 248.95 | 0.75% | 6,283,376 |
| Sep 4, 2026 | 246.55 | 250.90 | 244.55 | 247.10 | 247.10 | 0.22% | 3,718,253 |
| Sep 3, 2026 | 239.00 | 251.00 | 237.20 | 246.55 | 246.55 | 4.34% | 10,298,029 |
| Sep 2, 2026 | 238.90 | 243.00 | 234.15 | 236.30 | 236.30 | -1.69% | 10,496,340 |
| Sep 1, 2026 | 246.00 | 247.70 | 237.50 | 240.35 | 240.35 | -8.28% | 135,432,363 |
| Aug 31, 2026 | 253.72 | 265.70 | 248.38 | 262.06 | 262.06 | 4.02% | 6,325,246 |