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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	210.2	207.03	207.03	210.2	205.39	414,081
October 16, 2025	211.95	209.17	209.17	211.95	208.2	210,785
October 15, 2025	214.51	210.08	210.08	214.51	206.5	351,659
October 14, 2025	207.69	208.26	208.26	209.64	206	343,563
October 13, 2025	212.4	207.18	207.18	212.85	205.93	291,769
October 10, 2025	211.9	212.27	212.27	215.12	209.34	267,759
October 09, 2025	214.11	211.71	211.71	216.38	210.96	456,530
October 08, 2025	215.3	212.41	212.41	218.8	211.8	254,738
October 07, 2025	215	214.91	214.91	215.77	213.2	168,823
October 06, 2025	217.4	214.75	214.75	218.25	213.85	223,400
October 03, 2025	213.84	217.49	217.49	218.28	212.02	348,499
October 01, 2025	205	213.84	213.84	215.66	204.96	497,605
September 30, 2025	210.05	205.92	205.92	210.3	204.8	432,061
September 29, 2025	207.05	209.73	209.73	212.84	204.48	348,144
September 26, 2025	209.15	207.05	207.05	210.65	205.1	343,830
September 25, 2025	213	211.26	211.26	213.73	210.19	222,780
September 24, 2025	213.89	212.2	212.2	213.89	208.32	467,435
September 23, 2025	216.6	214.38	214.38	216.6	213	323,829
September 22, 2025	219.35	215.61	215.61	220.3	214.2	375,921
September 19, 2025	222.35	219.34	219.34	223.72	218.56	526,427
September 18, 2025	223.3	222.34	222.34	224.75	220.5	323,000
September 17, 2025	223.09	223.02	223.02	228.13	222.6	671,605
September 16, 2025	224	223.09	223.09	225.69	221	488,462
September 15, 2025	225	223.91	223.91	227.48	223.32	336,265
September 12, 2025	228.89	224.86	224.86	230.56	222.3	524,686
September 11, 2025	228.91	227.49	227.49	231.2	226.6	318,994
September 10, 2025	229.9	229.96	229.96	233.72	228.1	448,802
September 09, 2025	231	229.9	229.9	233.4	228.76	484,206
September 08, 2025	229.99	230.75	230.75	236.39	229.99	642,288
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

EPL Limited (EPL.NS) NSE