EPL Limited - EPL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	229.8	229.23	229.23	232.5	227.7	411,752
September 04, 2025	234.75	230.28	230.28	238.5	228.11	768,535
September 03, 2025	221.95	232.32	232.32	236.9	221.95	2.49M
September 02, 2025	223.4	222.25	222.25	226.5	218	633,314
September 01, 2025	226.3	224.85	222.35	227.88	224.01	1.01M
August 29, 2025	224.6	224.87	224.87	226.87	221.94	543,193
August 28, 2025	232	224.43	224.43	235.1	223.32	504,513
August 26, 2025	238	232.01	232.01	240.64	231.2	619,720
August 25, 2025	239	238	238	241.9	236.21	443,387
August 22, 2025	236.66	237.66	237.66	243.4	235.29	935,561
August 21, 2025	237.51	237.35	237.35	238.6	236.01	298,151
August 20, 2025	236.45	236.35	236.35	238.76	234.55	371,721
August 19, 2025	235.06	236.13	236.13	239.99	231.1	673,812
August 18, 2025	231.21	235.06	235.06	235.79	230.6	681,718
August 14, 2025	231	230.25	230.25	233	228.49	362,342
August 13, 2025	231.39	229.06	229.06	233.65	227.8	884,524
August 12, 2025	226.2	231.39	231.39	232.95	225.21	784,828
August 11, 2025	232.2	226.2	226.2	232.3	224.35	607,954
August 08, 2025	223.63	228.81	228.81	231.61	221.54	751,070
August 07, 2025	225	223.64	223.64	232	220.02	497,730
August 06, 2025	225	225.17	225.17	237.9	222.35	4.5M
August 05, 2025	223.75	219.33	219.33	225.05	218.25	288,005
August 04, 2025	225.56	223.75	223.75	227.45	220.57	318,639
August 01, 2025	222.96	225.56	225.56	231.39	220.21	524,246
July 31, 2025	221	222.96	222.96	225.37	219.04	424,633
July 30, 2025	217.99	224.94	224.94	229	216.6	819,893
July 29, 2025	216.05	217.99	217.99	219.2	214	611,836
July 28, 2025	226.7	218.05	218.05	228	216.52	478,632
July 25, 2025	231.35	226.25	226.25	232	225.1	251,563
July 24, 2025	232.43	232.35	232.35	234.56	229.9	286,854
July 23, 2025	232	232.43	232.43	233.44	228.86	279,565
July 22, 2025	232.95	231.9	231.9	234.5	230.58	365,996
July 21, 2025	236.77	232.89	232.89	236.77	232	191,668
July 18, 2025	238.6	234.62	234.62	240	232.18	304,930
July 17, 2025	236.2	237.53	237.53	238.7	235.39	221,010
July 16, 2025	236.38	236.2	236.2	238	231.54	506,242
July 15, 2025	237.42	236.38	236.38	238.95	235.52	196,796
July 14, 2025	238.2	237.42	237.42	238.5	235	392,621
July 11, 2025	233.46	236.25	236.25	237.55	233	307,350
July 10, 2025	233.41	233.9	233.9	235.92	232.42	463,573
July 09, 2025	232	232.31	232.31	234.55	228.16	496,853
July 08, 2025	230.53	232	232	237.31	230.53	656,179
July 07, 2025	236.78	230.53	230.53	236.79	230	618,857
July 04, 2025	240.55	236.78	236.78	240.88	236	308,893
July 03, 2025	240.52	240.88	240.88	241.9	238.75	244,749
July 02, 2025	242.99	240.52	240.52	243.8	238.16	344,383
July 01, 2025	244.8	242.84	242.84	251	241.62	659,848
June 30, 2025	241.75	243.59	243.59	246.36	240	610,750
June 27, 2025	237.4	241.63	241.63	242.24	237.4	408,099
June 26, 2025	239.91	237.11	237.11	240.8	236.11	213,064
June 25, 2025	233.78	239.69	239.69	240.48	233.78	546,965
June 24, 2025	236.1	232.6	232.6	236.17	231.51	366,098
June 23, 2025	233.65	233.81	233.81	236.1	231.57	386,108
June 20, 2025	230.89	233.73	233.73	234.99	229.04	396,473
June 19, 2025	238	230.89	230.89	238.79	229.55	409,218
June 18, 2025	242.27	237.55	237.55	242.94	237.05	371,224
June 17, 2025	237.98	242.27	242.27	247.3	237.95	1.86M
June 16, 2025	243.45	237.08	237.08	243.99	235.2	863,652
June 13, 2025	234.71	243.46	243.46	245.88	234.01	1.38M
June 12, 2025	239.85	239.97	239.97	242.07	237.6	358,350

EPL Limited (EPL.NS) NSE