EPL Limited EPL
NSE · India · Process Industries
INR 230.20-6.80 (-2.87%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 232.39 | -1.95% | INR 236.00 | INR 236.45 | INR 226.69 | 2.61M |
| 2026-09-30 | INR 237.00 | +1.69% | INR 235.80 | INR 241.35 | INR 233.50 | 3.03M |
| 2026-09-29 | INR 233.05 | -0.83% | INR 236.35 | INR 236.35 | INR 231.10 | 655.11K |
| 2026-09-28 | INR 235.00 | -1.30% | INR 238.10 | INR 238.10 | INR 233.10 | 1.17M |
| 2026-09-25 | INR 238.10 | +0.02% | INR 238.00 | INR 239.70 | INR 233.05 | 1.44M |
| 2026-09-24 | INR 238.05 | -0.44% | INR 238.00 | INR 240.25 | INR 234.30 | 1.07M |
| 2026-09-23 | INR 239.10 | +1.04% | INR 238.50 | INR 240.85 | INR 234.20 | 1.22M |
| 2026-09-22 | INR 236.65 | -1.25% | INR 241.10 | INR 241.10 | INR 234.95 | 1.30M |
| 2026-09-21 | INR 239.65 | +0.13% | INR 240.10 | INR 242.70 | INR 236.00 | 3.82M |
| 2026-09-18 | INR 239.35 | +3.44% | INR 234.00 | INR 241.10 | INR 233.75 | 2.33M |
| 2026-09-17 | INR 231.40 | -1.07% | INR 234.45 | INR 239.00 | INR 229.05 | 2.50M |
| 2026-09-16 | INR 233.90 | -0.85% | INR 234.50 | INR 236.70 | INR 228.00 | 1.93M |
| 2026-09-15 | INR 235.90 | -1.42% | INR 240.65 | INR 240.80 | INR 234.50 | 1.96M |
| 2026-09-14 | INR 239.30 | 0.00% | INR 239.30 | INR 239.30 | INR 239.30 | 0 |
| 2026-09-11 | INR 239.30 | -2.43% | INR 244.70 | INR 244.70 | INR 237.70 | 2.25M |
| 2026-09-10 | INR 245.25 | -0.59% | INR 246.30 | INR 251.20 | INR 244.25 | 1.24M |
| 2026-09-09 | INR 246.70 | -0.56% | INR 248.50 | INR 250.30 | INR 245.10 | 2.56M |
| 2026-09-08 | INR 248.10 | -0.34% | INR 248.10 | INR 252.60 | INR 245.95 | 3.07M |
| 2026-09-07 | INR 248.95 | +0.75% | INR 248.00 | INR 255.75 | INR 246.30 | 6.28M |
| 2026-09-04 | INR 247.10 | +0.22% | INR 246.55 | INR 250.90 | INR 244.55 | 3.72M |
| 2026-09-03 | INR 246.55 | +4.34% | INR 239.00 | INR 251.00 | INR 237.20 | 10.30M |
| 2026-09-02 | INR 236.30 | -1.69% | INR 238.90 | INR 243.00 | INR 234.15 | 10.50M |
| 2026-09-01 | INR 240.35 | -8.28% | INR 246.00 | INR 247.70 | INR 237.50 | 135.43M |
| 2026-08-31 | INR 262.06 | +4.02% | INR 253.72 | INR 265.70 | INR 248.38 | 6.33M |
| 2026-08-28 | INR 251.94 | -0.34% | INR 252.80 | INR 259.20 | INR 247.45 | 1.43M |
| 2026-08-27 | INR 252.80 | -0.57% | INR 255.10 | INR 260.26 | INR 252.01 | 890.66K |
| 2026-08-26 | INR 254.26 | -1.57% | INR 260.80 | INR 262.88 | INR 252.76 | 1.04M |
| 2026-08-25 | INR 258.32 | -1.96% | INR 265.70 | INR 267.26 | INR 257.40 | 1.60M |
| 2026-08-24 | INR 263.48 | -0.80% | INR 264.00 | INR 273.75 | INR 261.70 | 2.36M |
| 2026-08-21 | INR 265.61 | -1.66% | INR 270.90 | INR 274.03 | INR 262.40 | 3.95M |
| 2026-08-20 | INR 270.10 | +7.70% | INR 252.00 | INR 273.00 | INR 251.00 | 6.48M |
| 2026-08-19 | INR 250.80 | +2.30% | INR 246.25 | INR 255.70 | INR 244.50 | 5.48M |
| 2026-08-18 | INR 245.15 | +0.89% | INR 242.95 | INR 246.53 | INR 242.60 | 823.07K |
| 2026-08-17 | INR 242.99 | -0.66% | INR 245.00 | INR 250.43 | INR 242.05 | 1.82M |
| 2026-08-14 | INR 244.60 | -1.07% | INR 247.80 | INR 252.50 | INR 243.00 | 1.97M |
| 2026-08-13 | INR 247.24 | +1.48% | INR 245.00 | INR 251.50 | INR 241.67 | 2.61M |
| 2026-08-12 | INR 243.64 | +3.33% | INR 244.27 | INR 259.83 | INR 236.29 | 15.36M |
| 2026-08-11 | INR 235.78 | +2.97% | INR 231.90 | INR 237.00 | INR 228.21 | 482.67K |
| 2026-08-10 | INR 228.98 | +1.90% | INR 228.64 | INR 232.33 | INR 224.72 | 301.83K |
| 2026-08-07 | INR 224.72 | -1.86% | INR 228.98 | INR 230.78 | INR 223.62 | 509.02K |
| 2026-08-06 | INR 228.98 | -0.39% | INR 229.50 | INR 230.27 | INR 227.89 | 148.65K |
| 2026-08-05 | INR 229.87 | +0.95% | INR 227.71 | INR 230.59 | INR 226.35 | 247.58K |
| 2026-08-04 | INR 227.71 | +0.45% | INR 226.60 | INR 229.59 | INR 225.58 | 168.29K |
| 2026-08-03 | INR 226.70 | +1.92% | INR 225.00 | INR 229.40 | INR 223.29 | 278.76K |
| 2026-07-31 | INR 222.42 | -3.60% | INR 231.00 | INR 233.65 | INR 221.24 | 504.42K |
| 2026-07-30 | INR 230.72 | -1.59% | INR 235.72 | INR 235.91 | INR 229.80 | 156.16K |
| 2026-07-29 | INR 234.44 | -0.27% | INR 238.00 | INR 239.15 | INR 234.00 | 263.64K |
| 2026-07-28 | INR 235.07 | -1.67% | INR 239.00 | INR 239.88 | INR 234.43 | 128.00K |
| 2026-07-27 | INR 239.06 | +2.57% | INR 232.80 | INR 240.07 | INR 231.45 | 231.79K |
| 2026-07-24 | INR 233.06 | +0.01% | INR 231.26 | INR 234.20 | INR 221.98 | 1.02M |
| 2026-07-23 | INR 233.04 | -0.36% | INR 232.25 | INR 237.50 | INR 231.50 | 222.34K |
| 2026-07-22 | INR 233.88 | -1.50% | INR 239.00 | INR 239.79 | INR 232.12 | 332.42K |
| 2026-07-21 | INR 237.45 | -0.96% | INR 238.50 | INR 242.29 | INR 235.52 | 720.23K |
| 2026-07-20 | INR 239.75 | +0.10% | INR 239.52 | INR 241.11 | INR 235.52 | 446.97K |
| 2026-07-17 | INR 239.52 | +2.08% | INR 237.50 | INR 241.50 | INR 232.71 | 345.87K |
| 2026-07-16 | INR 234.63 | -1.51% | INR 238.23 | INR 240.99 | INR 233.82 | 251.76K |
| 2026-07-15 | INR 238.23 | +1.47% | INR 234.80 | INR 240.60 | INR 234.80 | 358.41K |
| 2026-07-14 | INR 234.78 | -0.87% | INR 235.10 | INR 236.80 | INR 232.89 | 224.42K |
| 2026-07-13 | INR 236.83 | -0.31% | INR 235.02 | INR 240.00 | INR 234.01 | 297.29K |
| 2026-07-10 | INR 237.56 | -0.81% | INR 241.20 | INR 241.20 | INR 236.61 | 243.87K |
| 2026-07-09 | INR 239.49 | +2.41% | INR 233.85 | INR 242.95 | INR 233.85 | 502.62K |
| 2026-07-08 | INR 233.85 | -4.59% | INR 242.89 | INR 245.10 | INR 232.00 | 858.55K |
| 2026-07-07 | INR 245.09 | +1.42% | INR 243.00 | INR 246.86 | INR 240.02 | 942.62K |
| 2026-07-06 | INR 241.67 | +1.90% | INR 239.95 | INR 244.00 | INR 235.11 | 1.14M |
| 2026-07-03 | INR 237.17 | +2.73% | INR 231.10 | INR 239.95 | INR 229.01 | 1.45M |
| 2026-07-02 | INR 230.87 | +1.59% | INR 228.93 | INR 236.19 | INR 226.81 | 564.03K |
| 2026-07-01 | INR 227.26 | +1.09% | INR 226.00 | INR 230.95 | INR 225.57 | 326.32K |
| 2026-06-30 | INR 224.80 | -0.34% | INR 226.40 | INR 227.26 | INR 223.15 | 219.01K |
| 2026-06-29 | INR 225.57 | -1.59% | INR 228.30 | INR 230.00 | INR 225.05 | 262.08K |
| 2026-06-26 | INR 229.22 | 0.00% | INR 229.22 | INR 229.22 | INR 229.22 | 0 |
| 2026-06-25 | INR 229.22 | -0.66% | INR 230.23 | INR 233.39 | INR 228.51 | 360.41K |
| 2026-06-24 | INR 230.75 | -0.93% | INR 232.91 | INR 232.91 | INR 228.91 | 226.83K |
| 2026-06-23 | INR 232.91 | -0.77% | INR 235.90 | INR 237.59 | INR 231.60 | 417.30K |
| 2026-06-22 | INR 234.72 | +2.24% | INR 229.50 | INR 236.52 | INR 228.50 | 374.54K |
| 2026-06-19 | INR 229.57 | +0.15% | INR 230.20 | INR 231.01 | INR 227.26 | 265.38K |
| 2026-06-18 | INR 229.23 | -1.62% | INR 233.40 | INR 234.18 | INR 227.88 | 720.29K |
| 2026-06-17 | INR 233.01 | +2.09% | INR 229.89 | INR 237.99 | INR 229.29 | 835.64K |
| 2026-06-16 | INR 228.24 | +0.60% | INR 226.05 | INR 234.00 | INR 225.39 | 716.41K |
| 2026-06-15 | INR 226.87 | +0.92% | INR 224.80 | INR 231.99 | INR 223.91 | 712.93K |
| 2026-06-12 | INR 224.80 | +3.59% | INR 217.60 | INR 225.79 | INR 217.60 | 803.69K |
| 2026-06-11 | INR 217.01 | +1.30% | INR 212.00 | INR 217.77 | INR 209.00 | 1.05M |
| 2026-06-10 | INR 214.22 | -1.14% | INR 215.99 | INR 216.13 | INR 211.30 | 359.20K |
| 2026-06-09 | INR 216.69 | +4.01% | INR 209.00 | INR 217.89 | INR 208.00 | 475.51K |
| 2026-06-08 | INR 208.34 | -4.14% | INR 212.60 | INR 214.74 | INR 207.68 | 314.16K |
| 2026-06-05 | INR 217.33 | +0.85% | INR 216.11 | INR 218.00 | INR 211.05 | 599.54K |
| 2026-06-04 | INR 215.50 | +2.16% | INR 210.10 | INR 217.80 | INR 209.60 | 586.10K |
| 2026-06-03 | INR 210.94 | +0.25% | INR 211.99 | INR 212.79 | INR 203.91 | 708.89K |
| 2026-06-02 | INR 210.42 | -1.59% | INR 211.56 | INR 212.99 | INR 208.67 | 349.61K |
| 2026-06-01 | INR 213.83 | +0.08% | INR 216.90 | INR 216.90 | INR 210.30 | 825.43K |
| 2026-05-29 | INR 213.65 | -0.81% | INR 214.50 | INR 217.50 | INR 209.21 | 575.35K |