EPL Limited (NSE:EPL)
India · Delayed Price · Currency is INR 236.35
-0.59 (-0.25%)
Oct 15, 2026, 3:29 PM IST
NSE:EPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 236.79 | 237.39 | 233.10 | 236.35 | 236.35 | -0.25% | 534,375 |
| 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 |
| Aug 28, 2026 | 252.80 | 259.20 | 247.45 | 251.94 | 251.94 | -0.34% | 1,428,390 |
| Aug 27, 2026 | 255.10 | 260.26 | 252.01 | 252.80 | 252.80 | -0.57% | 890,657 |
| Aug 26, 2026 | 260.80 | 262.88 | 252.76 | 254.26 | 254.26 | -1.57% | 1,037,066 |
| Aug 25, 2026 | 265.70 | 267.26 | 257.40 | 258.32 | 258.32 | -1.96% | 1,597,604 |
| Aug 24, 2026 | 264.00 | 273.75 | 261.70 | 263.48 | 263.48 | -0.80% | 2,359,394 |
| Aug 21, 2026 | 270.90 | 274.03 | 262.40 | 265.61 | 265.61 | -1.66% | 3,951,689 |
| Aug 20, 2026 | 252.00 | 273.00 | 251.00 | 270.10 | 270.10 | 7.70% | 6,480,002 |
| Aug 19, 2026 | 246.25 | 255.70 | 244.50 | 250.80 | 250.80 | 2.30% | 5,477,431 |
| Aug 18, 2026 | 242.95 | 246.53 | 242.60 | 245.15 | 245.15 | 0.89% | 823,068 |
| Aug 17, 2026 | 245.00 | 250.43 | 242.05 | 242.99 | 242.99 | -0.66% | 1,824,825 |
| Aug 14, 2026 | 247.80 | 252.50 | 243.00 | 244.60 | 244.60 | -1.07% | 1,971,775 |
| Aug 13, 2026 | 245.00 | 251.50 | 241.67 | 247.24 | 247.24 | 1.48% | 2,610,707 |
| Aug 12, 2026 | 244.27 | 259.83 | 236.29 | 243.64 | 243.64 | 3.33% | 15,355,500 |
| Aug 11, 2026 | 231.90 | 237.00 | 228.21 | 235.78 | 235.78 | 2.97% | 482,668 |
| Aug 10, 2026 | 228.64 | 232.33 | 224.72 | 228.98 | 228.98 | 1.90% | 301,826 |
| Aug 7, 2026 | 228.98 | 230.78 | 223.62 | 224.72 | 224.72 | -1.86% | 509,022 |
| Aug 6, 2026 | 229.50 | 230.27 | 227.89 | 228.98 | 228.98 | -0.39% | 148,654 |
| Aug 5, 2026 | 227.71 | 230.59 | 226.35 | 229.87 | 229.87 | 0.95% | 247,584 |