EPL Limited (BOM:500135)
India
· Delayed Price · Currency is INR 225.75
-4.05 (-1.76%)
At close: Apr 28, 2026
EPL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 229.60 | 229.60 | 223.00 | 225.75 | 225.75 | -1.76% | 23,802 |
| Apr 27, 2026 | 227.00 | 234.25 | 227.00 | 229.80 | 229.80 | 1.91% | 37,913 |
| Apr 24, 2026 | 223.90 | 227.05 | 221.80 | 225.50 | 225.50 | 0.96% | 31,853 |
| Apr 23, 2026 | 226.55 | 228.10 | 220.25 | 223.35 | 223.35 | -2.15% | 34,569 |
| Apr 22, 2026 | 229.10 | 230.95 | 226.60 | 228.25 | 228.25 | -1.17% | 22,233 |
| Apr 21, 2026 | 236.95 | 237.00 | 230.20 | 230.95 | 230.95 | -2.26% | 17,294 |
| Apr 20, 2026 | 233.50 | 240.70 | 230.50 | 236.30 | 236.30 | 1.31% | 44,917 |
| Apr 17, 2026 | 230.00 | 235.15 | 226.50 | 233.25 | 233.25 | 1.41% | 99,643 |
| Apr 16, 2026 | 238.60 | 238.60 | 225.75 | 230.00 | 230.00 | -1.88% | 177,115 |
| Apr 15, 2026 | 239.65 | 239.65 | 231.20 | 234.40 | 234.40 | -0.95% | 56,948 |
| Apr 13, 2026 | 226.00 | 238.00 | 226.00 | 236.65 | 236.65 | 1.09% | 78,152 |
| Apr 10, 2026 | 228.95 | 235.25 | 223.70 | 234.10 | 234.10 | 1.94% | 57,124 |
| Apr 9, 2026 | 223.95 | 231.40 | 223.95 | 229.65 | 229.65 | 0.72% | 57,145 |
| Apr 8, 2026 | 220.10 | 228.95 | 218.30 | 228.00 | 228.00 | 6.47% | 124,099 |
| Apr 7, 2026 | 217.55 | 217.55 | 212.30 | 214.15 | 214.15 | -1.61% | 49,924 |
| Apr 6, 2026 | 213.95 | 219.00 | 211.40 | 217.65 | 217.65 | 1.54% | 63,636 |
| Apr 2, 2026 | 211.00 | 217.40 | 208.25 | 214.35 | 214.35 | -0.56% | 55,669 |
| Apr 1, 2026 | 211.35 | 218.45 | 206.50 | 215.55 | 215.55 | 5.17% | 76,981 |
| Mar 30, 2026 | 222.95 | 222.95 | 198.90 | 204.95 | 204.95 | 3.09% | 1,043,510 |
| Mar 27, 2026 | 199.55 | 203.95 | 197.00 | 198.80 | 198.80 | -1.58% | 42,467 |
| Mar 25, 2026 | 190.00 | 205.00 | 190.00 | 202.00 | 202.00 | 5.18% | 34,233 |
| Mar 24, 2026 | 188.00 | 192.85 | 183.60 | 192.05 | 192.05 | 4.40% | 23,787 |
| Mar 23, 2026 | 190.85 | 190.85 | 182.15 | 183.95 | 183.95 | -3.26% | 32,100 |
| Mar 20, 2026 | 188.35 | 191.85 | 188.35 | 190.15 | 190.15 | 1.01% | 3,084 |
| Mar 19, 2026 | 193.15 | 193.30 | 187.90 | 188.25 | 188.25 | -3.81% | 11,362 |
| Mar 18, 2026 | 188.95 | 198.75 | 188.95 | 195.70 | 195.70 | 4.48% | 56,351 |
| Mar 17, 2026 | 181.00 | 190.10 | 181.00 | 187.30 | 187.30 | 3.62% | 39,845 |
| Mar 16, 2026 | 185.15 | 185.15 | 176.30 | 180.75 | 180.75 | -1.69% | 39,293 |
| Mar 13, 2026 | 193.00 | 193.00 | 183.40 | 183.85 | 183.85 | -4.86% | 24,609 |
| Mar 12, 2026 | 196.95 | 198.45 | 190.10 | 193.25 | 193.25 | -1.10% | 88,369 |
| Mar 11, 2026 | 196.00 | 203.25 | 194.85 | 195.40 | 195.40 | -0.33% | 13,010 |
| Mar 10, 2026 | 194.05 | 198.00 | 191.85 | 196.05 | 196.05 | 1.58% | 13,996 |
| Mar 9, 2026 | 192.00 | 195.45 | 191.05 | 193.00 | 193.00 | -3.14% | 19,351 |
| Mar 6, 2026 | 195.05 | 201.55 | 195.05 | 199.25 | 199.25 | 0.56% | 13,752 |
| Mar 5, 2026 | 204.70 | 204.70 | 195.30 | 198.15 | 198.15 | -3.18% | 16,133 |
| Mar 4, 2026 | 211.55 | 211.55 | 203.60 | 204.65 | 204.65 | -3.26% | 18,560 |
| Mar 2, 2026 | 203.05 | 212.45 | 203.05 | 211.55 | 211.55 | -2.35% | 16,722 |
| Feb 27, 2026 | 214.55 | 218.60 | 214.55 | 216.65 | 216.65 | -0.51% | 10,255 |
| Feb 26, 2026 | 216.95 | 219.05 | 215.00 | 217.75 | 217.75 | 0.86% | 10,529 |
| Feb 25, 2026 | 212.70 | 217.50 | 212.70 | 215.90 | 215.90 | 0.37% | 4,429 |
| Feb 24, 2026 | 214.00 | 219.10 | 213.05 | 215.10 | 215.10 | -0.74% | 5,988 |
| Feb 23, 2026 | 212.80 | 217.00 | 212.80 | 216.70 | 216.70 | 1.88% | 7,477 |
| Feb 20, 2026 | 215.00 | 215.05 | 210.45 | 212.70 | 212.70 | -0.95% | 11,459 |
| Feb 19, 2026 | 218.00 | 219.75 | 214.00 | 214.75 | 214.75 | -1.47% | 12,418 |
| Feb 18, 2026 | 221.05 | 221.35 | 215.90 | 217.95 | 217.95 | -1.40% | 4,672 |
| Feb 17, 2026 | 214.00 | 228.05 | 212.40 | 221.05 | 221.05 | 3.29% | 28,226 |
| Feb 16, 2026 | 217.45 | 217.45 | 206.65 | 214.00 | 214.00 | -1.59% | 17,438 |
| Feb 13, 2026 | 219.00 | 221.05 | 215.10 | 217.45 | 217.45 | -1.58% | 6,921 |
| Feb 12, 2026 | 221.35 | 222.00 | 219.35 | 220.95 | 220.95 | -0.58% | 9,644 |
| Feb 11, 2026 | 221.00 | 223.50 | 216.75 | 222.25 | 222.25 | -0.29% | 9,201 |
| Feb 10, 2026 | 220.55 | 223.90 | 217.55 | 222.90 | 222.90 | 1.64% | 26,336 |
| Feb 9, 2026 | 213.05 | 222.65 | 213.05 | 219.30 | 219.30 | 3.13% | 35,925 |
| Feb 6, 2026 | 211.70 | 213.40 | 207.75 | 212.65 | 212.65 | 0.26% | 17,359 |
| Feb 5, 2026 | 207.85 | 216.00 | 207.85 | 212.10 | 212.10 | 1.36% | 32,386 |
| Feb 4, 2026 | 201.10 | 209.75 | 199.35 | 209.25 | 209.25 | 4.10% | 15,308 |
| Feb 3, 2026 | 195.00 | 201.50 | 195.00 | 201.00 | 201.00 | 4.20% | 21,027 |
| Feb 2, 2026 | 193.10 | 194.30 | 188.40 | 192.90 | 192.90 | -0.08% | 6,418 |
| Feb 1, 2026 | 194.40 | 195.95 | 192.25 | 193.05 | 193.05 | 0.57% | 5,482 |
| Jan 30, 2026 | 189.10 | 193.40 | 189.10 | 191.95 | 191.95 | 0.03% | 5,724 |
| Jan 29, 2026 | 194.15 | 194.30 | 189.90 | 191.90 | 191.90 | -1.39% | 12,448 |
| Jan 28, 2026 | 190.30 | 195.90 | 190.30 | 194.60 | 194.60 | 2.26% | 9,805 |
| Jan 27, 2026 | 200.35 | 202.55 | 189.05 | 190.30 | 190.30 | -6.09% | 37,578 |
| Jan 23, 2026 | 203.55 | 206.65 | 201.45 | 202.65 | 202.65 | -1.65% | 16,841 |
| Jan 22, 2026 | 207.05 | 207.85 | 204.85 | 206.05 | 206.05 | 0.39% | 11,660 |
| Jan 21, 2026 | 209.20 | 209.25 | 204.70 | 205.25 | 205.25 | -1.84% | 23,179 |
| Jan 20, 2026 | 205.85 | 210.80 | 205.85 | 209.10 | 209.10 | 1.70% | 12,669 |
| Jan 19, 2026 | 207.65 | 207.65 | 204.20 | 205.60 | 205.60 | -1.01% | 10,316 |
| Jan 16, 2026 | 203.50 | 209.50 | 203.50 | 207.70 | 207.70 | 0.39% | 6,416 |
| Jan 14, 2026 | 206.55 | 208.00 | 205.50 | 206.90 | 206.90 | 0.24% | 8,243 |
| Jan 13, 2026 | 206.65 | 207.45 | 204.90 | 206.40 | 206.40 | -0.15% | 10,612 |
| Jan 12, 2026 | 208.00 | 209.00 | 205.40 | 206.70 | 206.70 | -0.89% | 36,231 |
| Jan 9, 2026 | 205.60 | 210.30 | 204.20 | 208.55 | 208.55 | 0.99% | 20,824 |
| Jan 8, 2026 | 208.20 | 209.75 | 205.50 | 206.50 | 206.50 | -1.90% | 22,144 |
| Jan 7, 2026 | 210.50 | 212.25 | 206.50 | 210.50 | 210.50 | -0.43% | 23,533 |
| Jan 6, 2026 | 211.05 | 213.75 | 210.60 | 211.40 | 211.40 | -1.05% | 11,589 |
| Jan 5, 2026 | 214.45 | 215.20 | 212.35 | 213.65 | 213.65 | -0.42% | 33,462 |
| Jan 2, 2026 | 216.00 | 217.80 | 213.50 | 214.55 | 214.55 | -0.69% | 67,811 |
| Jan 1, 2026 | 215.40 | 217.00 | 214.30 | 216.05 | 216.05 | 0.35% | 16,603 |
| Dec 31, 2025 | 211.65 | 215.80 | 211.45 | 215.30 | 215.30 | 1.56% | 29,595 |
| Dec 30, 2025 | 211.35 | 213.10 | 209.60 | 212.00 | 212.00 | -0.14% | 7,436 |
| Dec 29, 2025 | 212.30 | 213.40 | 210.55 | 212.30 | 212.30 | - | 16,017 |
| Dec 26, 2025 | 214.40 | 214.45 | 211.90 | 212.30 | 212.30 | -0.49% | 9,716 |
| Dec 24, 2025 | 215.65 | 217.85 | 212.90 | 213.35 | 213.35 | -1.23% | 12,957 |
| Dec 23, 2025 | 214.30 | 219.20 | 213.85 | 216.00 | 216.00 | 0.82% | 40,507 |
| Dec 22, 2025 | 215.00 | 217.75 | 213.55 | 214.25 | 214.25 | 0.35% | 20,379 |
| Dec 19, 2025 | 209.00 | 214.95 | 207.75 | 213.50 | 213.50 | 1.81% | 19,367 |
| Dec 18, 2025 | 207.00 | 212.00 | 207.00 | 209.70 | 209.70 | -0.57% | 21,710 |
| Dec 17, 2025 | 214.00 | 215.55 | 209.10 | 210.90 | 210.90 | -2.83% | 955,314 |
| Dec 16, 2025 | 221.30 | 221.55 | 214.75 | 217.05 | 217.05 | -1.92% | 20,606 |
| Dec 15, 2025 | 215.85 | 222.00 | 215.25 | 221.30 | 221.30 | 2.45% | 44,395 |
| Dec 12, 2025 | 209.30 | 217.75 | 208.45 | 216.00 | 216.00 | 3.20% | 103,477 |
| Dec 11, 2025 | 203.60 | 213.00 | 202.90 | 209.30 | 209.30 | 3.28% | 155,627 |
| Dec 10, 2025 | 202.80 | 207.85 | 200.90 | 202.65 | 202.65 | -0.34% | 53,555 |
| Dec 9, 2025 | 194.40 | 206.00 | 192.60 | 203.35 | 203.35 | 3.30% | 82,980 |
| Dec 8, 2025 | 199.75 | 201.55 | 195.60 | 196.85 | 196.85 | -2.11% | 71,807 |
| Dec 5, 2025 | 202.30 | 203.40 | 199.30 | 201.10 | 201.10 | -0.59% | 13,256 |
| Dec 4, 2025 | 198.05 | 206.10 | 198.05 | 202.30 | 202.30 | 0.17% | 33,518 |
| Dec 3, 2025 | 204.00 | 204.90 | 200.45 | 201.95 | 201.95 | -1.03% | 38,140 |
| Dec 2, 2025 | 205.65 | 206.00 | 203.75 | 204.05 | 204.05 | -0.78% | 15,358 |
| Dec 1, 2025 | 206.00 | 206.50 | 204.05 | 205.65 | 205.65 | 0.86% | 8,196 |