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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	214.02	212.7	212.7	215.54	211.16	443,443
February 19, 2026	218.32	214.9	214.9	219.55	214	364,655
February 18, 2026	219.78	218.32	218.32	222	214	770,760
February 17, 2026	212.1	220.9	220.9	228	212.1	1.38M
February 16, 2026	215	213.74	213.74	217.2	206.52	564,226
February 13, 2026	219.25	217.54	217.54	221.65	216.51	331,124
February 12, 2026	221.45	220.65	220.65	222.58	219.3	224,043
February 11, 2026	222.95	221.89	221.89	223.89	216	211,767
February 10, 2026	219.36	222.95	222.95	224.02	217.36	455,491
February 09, 2026	214.2	219.35	219.35	223	214	978,631
February 06, 2026	210	213.01	213.01	213.5	206.92	379,523
February 05, 2026	208.8	212.06	212.06	216.4	208.2	815,124
February 04, 2026	202	208.83	208.83	209.3	199.36	382,467
February 03, 2026	197.52	200.95	200.95	201.79	195.65	510,939
February 02, 2026	192.2	193.31	193.31	194.86	188.2	338,916
February 01, 2026	192.1	193.19	193.19	196.25	192.02	111,045
January 30, 2026	190.2	191.93	191.93	193.94	189.31	287,924
January 29, 2026	195.05	191.84	191.84	195.25	189.89	477,348
January 28, 2026	192.94	194.46	194.46	196.38	192	258,044
January 27, 2026	201.01	191.08	191.08	202.49	189	1.21M
January 23, 2026	205	202.69	202.69	206.89	201.55	385,074
January 22, 2026	207	205.88	205.88	207.59	204.9	301,548
January 21, 2026	210	205.15	205.15	210.15	204.26	831,549
January 20, 2026	205.2	209.39	209.39	211	205.2	1.07M
January 19, 2026	206	206.1	206.1	206.73	204.06	336,941
January 16, 2026	206	207.78	207.78	210	205	457,663
January 14, 2026	206.85	206.99	206.99	208.5	205.66	214,731
January 13, 2026	205.5	205.99	205.99	207.53	204.01	318,174
January 12, 2026	206.54	206.11	206.11	209.14	204.35	621,098
January 09, 2026	205	208.5	208.5	210.5	204.11	382,233
January 08, 2026	209	206.45	206.45	210.25	205.47	498,999
January 07, 2026	210	210.57	210.57	212.29	208.04	347,641
January 06, 2026	213.62	211.37	211.37	214.24	210.78	346,164
January 05, 2026	213.72	213.65	213.65	215.38	212.3	449,443
January 02, 2026	214.05	214.38	214.38	217.94	213.49	847,663
January 01, 2026	217	216.2	216.2	217	214.05	403,251
December 31, 2025	211.45	215.21	215.21	216	211.23	556,193
December 30, 2025	211.55	212.21	212.21	212.85	209.51	415,954
December 29, 2025	212.23	212.45	212.45	214	210	271,267
December 26, 2025	214.35	212.23	212.23	214.37	211.95	284,633
December 24, 2025	215.99	213.59	213.59	217.8	212.65	334,003
December 23, 2025	214.25	215.98	215.98	219.13	213.51	912,162
December 22, 2025	215.59	214.25	214.25	217.7	213.11	651,602
December 19, 2025	209.59	213.1	213.1	214.35	207.75	447,114
December 18, 2025	209.7	209.59	209.59	212.07	208.41	498,074
December 17, 2025	215.04	210.79	210.79	215.45	209.4	704,346
December 16, 2025	222.15	216.41	216.41	222.15	214.29	792,601
December 15, 2025	216	221.07	221.07	221.98	214.91	1.09M
December 12, 2025	210	216.51	216.51	217.72	208.11	1.27M
December 11, 2025	202.5	209.2	209.2	213.05	202.5	1.2M
December 10, 2025	202.8	202.53	202.53	208.25	201.48	1.19M
December 09, 2025	195.6	203.03	203.03	206.7	192.6	1.44M
December 08, 2025	200	196.44	196.44	201.69	195.61	402,149
December 05, 2025	204.29	201.08	201.08	204.38	199.66	512,638
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

EPL Limited (EPL.NS) NSE