Australia markets closed

EPL Limited (EPL.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
193.89+0.42 (+0.22%)
As of 02:51PM IST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 2024194.46195.00192.60193.89193.89323,671
25 June 2024196.19197.00192.80193.47193.47589,403
24 June 2024194.76198.95191.00191.80191.801,303,388
21 June 2024192.75202.20191.77194.07194.072,430,116
20 June 2024192.85194.50191.43192.05192.05727,023
19 June 2024195.00195.89192.50192.84192.84548,410
18 June 2024198.00198.89192.65194.11194.111,093,569
14 June 2024193.45197.00192.27195.66195.66596,031
13 June 2024196.00196.67192.25192.99192.99716,139
12 June 2024191.26197.25191.00194.93194.931,334,777
11 June 2024190.00192.25185.00190.31190.311,267,730
10 June 2024183.15189.10182.31188.28188.28867,585
07 June 2024180.75183.75179.55182.10182.10565,604
06 June 2024182.00183.90178.80180.35180.351,027,673
05 June 2024177.40181.90169.60179.00179.00696,971
04 June 2024183.70183.70171.00174.40174.40714,060
03 June 2024186.90186.90181.30182.00182.001,306,365
31 May 2024181.40185.15178.65182.40182.401,206,113
30 May 2024181.30182.50179.10179.80179.80546,575
29 May 2024188.55188.75179.60181.50181.50920,248
28 May 2024187.95190.90184.05189.20189.20656,271
27 May 2024191.35191.35188.80189.55189.55176,933
24 May 2024193.20193.70191.25191.55191.55169,508
23 May 2024195.50195.65191.90193.20193.20277,979
22 May 2024195.10196.00191.40194.70194.70354,135
21 May 2024197.50197.50193.05195.00195.00485,076
17 May 2024190.00197.30189.60195.20195.201,384,862
16 May 2024185.35190.50185.35190.00190.00404,467
15 May 2024189.10190.45187.50187.90187.90335,692
14 May 2024189.90190.60187.30189.50189.50603,530
13 May 2024191.35191.95186.30188.30188.30458,760
10 May 2024191.30192.65187.50190.30190.30465,367
09 May 2024189.30193.95188.50190.95190.95849,551
08 May 2024190.00191.50188.00189.85189.85466,231
07 May 2024196.80199.75188.20189.80189.803,729,348
06 May 2024182.30197.00182.00194.50194.505,706,305
03 May 2024183.00184.35180.50181.40181.40699,565
02 May 2024183.00183.00180.50182.20182.20261,085
30 Apr 2024180.75182.95180.75181.70181.70322,473
29 Apr 2024181.80182.85179.80180.75180.75328,468
26 Apr 2024177.95183.60177.95181.90181.90750,752
25 Apr 2024176.65179.40175.65177.65177.65832,723
24 Apr 2024179.40180.00175.15175.55175.551,659,194
23 Apr 2024179.65180.00177.00177.90177.90935,058
22 Apr 2024179.00181.45177.25178.85178.85314,997
19 Apr 2024177.00179.00176.00177.25177.25424,869
18 Apr 2024181.90181.90176.20177.40177.401,821,627
16 Apr 2024179.95181.50179.25179.80179.80466,404
15 Apr 2024181.25183.75179.30179.90179.90529,570
12 Apr 2024186.85187.15185.25185.95185.95235,488
10 Apr 2024187.50189.10186.05187.95187.95322,181
09 Apr 2024189.55190.80186.00186.55186.55402,385
08 Apr 2024191.00193.50188.50189.80189.80569,822
05 Apr 2024189.45190.40187.20189.50189.50509,222
04 Apr 2024189.05189.90187.65188.75188.75599,398
03 Apr 2024188.80191.50186.40187.35187.35718,845
02 Apr 2024183.40191.50183.25188.80188.801,092,268
01 Apr 2024179.90183.75179.90182.45182.45564,729
28 Mar 2024181.30182.65178.35179.30179.30641,325
27 Mar 2024180.50184.40179.70180.20180.20531,063
26 Mar 2024182.80184.00180.05180.45180.45397,830
22 Mar 2024184.00186.90182.60183.05183.05417,659
21 Mar 2024184.75187.30182.50183.50183.501,017,953
20 Mar 2024184.20188.50180.20181.90181.90412,113
19 Mar 2024188.15189.90183.05184.00184.00336,263
18 Mar 2024187.20189.35186.35188.05188.05559,096
15 Mar 2024186.30188.65185.60187.95187.95489,406
14 Mar 2024183.65186.95181.50186.30186.30528,013
13 Mar 2024189.05191.50182.50183.85183.851,263,473
12 Mar 2024188.30191.85186.55190.95190.951,085,342
11 Mar 2024186.70188.50185.75187.40187.40578,398
07 Mar 2024184.10188.80182.50185.30185.30662,953
06 Mar 2024189.20189.20181.80183.30183.30708,582
05 Mar 2024189.95190.40188.05189.45189.45415,147
04 Mar 2024193.00194.80188.05189.50189.50614,238
01 Mar 2024187.80191.20187.55190.20190.20346,443
29 Feb 2024188.60191.40185.60187.25187.25419,504
28 Feb 2024192.00195.70187.10188.00188.001,108,155
27 Feb 2024190.25193.15190.00192.00192.00373,984
26 Feb 2024191.60192.90189.35189.85189.85337,659
23 Feb 2024190.80193.50189.75191.60191.60644,751
22 Feb 2024193.30193.45188.80189.45189.45730,473
21 Feb 2024194.50195.20192.65193.20193.20398,454
20 Feb 2024195.90195.95193.45194.20194.20298,564
19 Feb 2024194.50196.25193.30195.30195.30508,226
16 Feb 2024193.05197.50192.50193.05193.05585,484
15 Feb 2024194.00196.45192.40192.85192.85628,456
14 Feb 2024191.50193.85190.80192.75192.75333,506
13 Feb 2024193.25194.40190.55192.70192.70516,577
12 Feb 2024196.05197.00190.15190.85190.85703,986
09 Feb 2024197.00197.85192.00193.90193.90587,868
08 Feb 2024200.00206.40195.05196.15196.153,183,001
07 Feb 2024193.45194.70191.10192.20192.20530,038
06 Feb 2024192.20196.65191.05191.50191.50890,750
05 Feb 2024194.50194.75191.25191.75191.75852,500
02 Feb 2024199.80199.80193.70194.15194.15835,664
01 Feb 2024202.90204.70197.25197.65197.65646,211
31 Jan 2024195.15203.10195.10202.10202.101,405,640
30 Jan 2024197.65198.95193.50194.60194.60563,870
29 Jan 2024199.60200.00196.90197.55197.55396,394
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...