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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	202	202.57	202.57	206.39	200.83	918,747
December 03, 2025	203.2	202.04	202.04	204.9	200.6	2.46M
December 02, 2025	205	204.2	204.2	206.04	203.9	270,491
December 01, 2025	204.75	205.49	205.49	206.43	203.66	310,516
November 28, 2025	204.75	204.06	204.06	205.65	203.5	319,710
November 27, 2025	204.04	205.04	205.04	206.1	202.91	372,781
November 26, 2025	203.25	204.04	204.04	205	201.89	527,829
November 25, 2025	202.3	202.92	202.92	204.15	201.51	883,690
November 24, 2025	199	202.3	202.3	203.65	198.19	1.02M
November 21, 2025	196.5	198.92	198.92	199.3	194.4	584,513
November 19, 2025	197.8	195.54	195.54	197.8	194.45	398,812
November 18, 2025	200	195.96	195.96	200	195	530,182
November 17, 2025	199.89	199.73	199.73	201	197	400,650
November 14, 2025	204.54	200.34	200.34	204.55	199	883,885
November 13, 2025	199.45	204.13	204.13	209.59	199.45	1.98M
November 12, 2025	194.86	198.99	198.99	204.9	192.39	2.72M
November 11, 2025	191.86	191.56	191.56	193.36	189	2.1M
November 10, 2025	195.23	191.86	191.86	196.4	191.25	677,113
November 07, 2025	196.22	195.23	195.23	196.23	193.79	524,875
November 06, 2025	204.55	196.22	196.22	204.7	194.76	887,807
November 04, 2025	204.37	202.55	202.55	205.09	201.61	275,889
November 03, 2025	204.37	202.55	202.55	205.09	201.61	605,487
November 02, 2025	201.51	204.37	204.37	205.5	201.05	605,487
October 31, 2025	202	201.51	201.51	206	200.95	442,716
October 30, 2025	202	201.51	201.51	206	200.95	442,716
October 29, 2025	202.68	203.91	203.91	205	202.15	556,845
October 28, 2025	204.32	202.68	202.68	206.49	202.21	423,447
October 27, 2025	205.16	204.32	204.32	207.25	204.01	261,863
October 24, 2025	206.4	205.92	205.92	207.9	205	386,623
October 23, 2025	208.5	206.84	206.84	211.27	205.83	581,295
October 21, 2025	205.24	208.05	208.05	209	205	77,469
October 20, 2025	207.25	204.49	204.49	207.9	202.66	481,093
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

EPL Limited (EPL.NS) NSE