Price Data Selection & Download
EPL Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5818 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Analyse EPL shareholding pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹318.60
August 21, 2020
NSE Exchange
Share Price All Time Low
₹5.00
February 24, 2009
NSE Exchange
Highest Volume Trading Day
135,432,363
September 01, 2026 • ₹240.35
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
EPL daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹234.00 | ₹241.10 | ₹233.75 | ₹239.35 | 2,325,889 |
| 2026-09-17 | ₹234.45 | ₹239.00 | ₹229.05 | ₹231.40 | 2,496,141 |
| 2026-09-16 | ₹234.50 | ₹236.70 | ₹228.00 | ₹233.90 | 1,925,799 |
| 2026-09-15 | ₹240.65 | ₹240.80 | ₹234.50 | ₹235.90 | 1,961,583 |
| 2026-09-11 | ₹244.70 | ₹244.70 | ₹237.70 | ₹239.30 | 2,253,374 |
| 2026-09-10 | ₹246.30 | ₹251.20 | ₹244.25 | ₹245.25 | 1,241,067 |
| 2026-09-09 | ₹248.50 | ₹250.30 | ₹245.10 | ₹246.70 | 2,561,676 |
| 2026-09-08 | ₹248.10 | ₹252.60 | ₹245.95 | ₹248.10 | 3,071,783 |
| 2026-09-07 | ₹248.00 | ₹255.75 | ₹246.30 | ₹248.95 | 6,283,376 |
| 2026-09-04 | ₹246.55 | ₹250.90 | ₹244.55 | ₹247.10 | 3,718,253 |
| 2026-09-03 | ₹239.00 | ₹251.00 | ₹237.20 | ₹246.55 | 10,298,029 |
| 2026-09-02 | ₹238.90 | ₹243.00 | ₹234.15 | ₹236.30 | 10,496,347 |
| 2026-09-01 | ₹246.00 | ₹247.70 | ₹237.50 | ₹240.35 | 135,432,363 |
| 2026-08-31 | ₹253.72 | ₹265.70 | ₹248.38 | ₹262.06 | 6,325,246 |
| 2026-08-28 | ₹252.80 | ₹259.20 | ₹247.45 | ₹251.94 | 1,428,390 |
| 2026-08-27 | ₹255.10 | ₹260.26 | ₹252.01 | ₹252.80 | 890,657 |
| 2026-08-26 | ₹260.80 | ₹262.88 | ₹252.76 | ₹254.26 | 1,037,066 |
| 2026-08-25 | ₹265.70 | ₹267.26 | ₹257.40 | ₹258.32 | 1,597,604 |
| 2026-08-24 | ₹264.00 | ₹273.75 | ₹261.70 | ₹263.48 | 2,359,394 |
| 2026-08-21 | ₹270.90 | ₹274.03 | ₹262.40 | ₹265.61 | 3,951,689 |
| 2026-08-20 | ₹252.00 | ₹273.00 | ₹251.00 | ₹270.10 | 6,480,002 |
| 2026-08-19 | ₹246.25 | ₹255.70 | ₹244.50 | ₹250.80 | 5,477,431 |
| 2026-08-18 | ₹242.95 | ₹246.53 | ₹242.60 | ₹245.15 | 823,068 |
| 2026-08-17 | ₹245.00 | ₹250.43 | ₹242.05 | ₹242.99 | 1,824,825 |
| 2026-08-14 | ₹247.80 | ₹252.50 | ₹243.00 | ₹244.60 | 1,971,775 |
| 2026-08-13 | ₹245.00 | ₹251.50 | ₹241.67 | ₹247.24 | 2,610,707 |
| 2026-08-12 | ₹244.27 | ₹259.83 | ₹236.29 | ₹243.64 | 15,355,500 |
| 2026-08-11 | ₹231.90 | ₹237.00 | ₹228.21 | ₹235.78 | 482,668 |
| 2026-08-10 | ₹228.64 | ₹232.33 | ₹224.72 | ₹228.98 | 301,826 |
| 2026-08-07 | ₹228.98 | ₹230.78 | ₹223.62 | ₹224.72 | 509,022 |
| 2026-08-06 | ₹229.50 | ₹230.27 | ₹227.89 | ₹228.98 | 148,654 |
| 2026-08-05 | ₹227.71 | ₹230.59 | ₹226.35 | ₹229.87 | 247,584 |
| 2026-08-04 | ₹226.60 | ₹229.59 | ₹225.58 | ₹227.71 | 168,289 |
| 2026-08-03 | ₹225.00 | ₹229.40 | ₹223.29 | ₹226.70 | 278,760 |
| 2026-07-31 | ₹231.00 | ₹233.65 | ₹221.24 | ₹222.42 | 504,421 |
| 2026-07-30 | ₹235.72 | ₹235.91 | ₹229.80 | ₹230.72 | 156,161 |
| 2026-07-29 | ₹238.00 | ₹239.15 | ₹234.00 | ₹234.44 | 263,639 |
| 2026-07-28 | ₹239.00 | ₹239.88 | ₹234.43 | ₹235.07 | 127,999 |
| 2026-07-27 | ₹232.80 | ₹240.07 | ₹231.45 | ₹239.06 | 231,791 |
| 2026-07-24 | ₹231.26 | ₹234.20 | ₹221.98 | ₹233.06 | 1,019,639 |
| 2026-07-23 | ₹232.25 | ₹237.50 | ₹231.50 | ₹233.04 | 222,339 |
| 2026-07-22 | ₹239.00 | ₹239.79 | ₹232.12 | ₹233.88 | 332,415 |
| 2026-07-21 | ₹238.50 | ₹242.29 | ₹235.52 | ₹237.45 | 720,232 |
| 2026-07-20 | ₹239.52 | ₹241.11 | ₹235.52 | ₹239.75 | 446,969 |
| 2026-07-17 | ₹237.50 | ₹241.50 | ₹232.71 | ₹239.52 | 345,872 |
| 2026-07-16 | ₹238.23 | ₹240.99 | ₹233.82 | ₹234.63 | 251,759 |
| 2026-07-15 | ₹234.80 | ₹240.60 | ₹234.80 | ₹238.23 | 358,407 |
| 2026-07-14 | ₹235.10 | ₹236.80 | ₹232.89 | ₹234.78 | 224,417 |
| 2026-07-13 | ₹235.02 | ₹240.00 | ₹234.01 | ₹236.83 | 297,289 |
| 2026-07-10 | ₹241.20 | ₹241.20 | ₹236.61 | ₹237.56 | 243,867 |
| 2026-07-09 | ₹233.85 | ₹242.95 | ₹233.85 | ₹239.49 | 502,620 |
| 2026-07-08 | ₹242.89 | ₹245.10 | ₹232.00 | ₹233.85 | 858,554 |
| 2026-07-07 | ₹243.00 | ₹246.86 | ₹240.02 | ₹245.09 | 942,617 |
| 2026-07-06 | ₹239.95 | ₹244.00 | ₹235.11 | ₹241.67 | 1,141,656 |
| 2026-07-03 | ₹231.10 | ₹239.95 | ₹229.01 | ₹237.17 | 1,451,824 |
| 2026-07-02 | ₹228.93 | ₹236.19 | ₹226.81 | ₹230.87 | 564,031 |
| 2026-07-01 | ₹226.00 | ₹230.95 | ₹225.57 | ₹227.26 | 326,319 |
| 2026-06-30 | ₹226.40 | ₹227.26 | ₹223.15 | ₹224.80 | 219,011 |
| 2026-06-29 | ₹228.30 | ₹230.00 | ₹225.05 | ₹225.57 | 262,084 |
| 2026-06-25 | ₹230.23 | ₹233.39 | ₹228.51 | ₹229.22 | 360,409 |
| 2026-06-24 | ₹232.91 | ₹232.91 | ₹228.91 | ₹230.75 | 226,825 |
| 2026-06-23 | ₹235.90 | ₹237.59 | ₹231.60 | ₹232.91 | 417,300 |
| 2026-06-22 | ₹229.50 | ₹236.52 | ₹228.50 | ₹234.72 | 374,538 |
| 2026-06-19 | ₹230.20 | ₹231.01 | ₹227.26 | ₹229.57 | 265,384 |
| 2026-06-18 | ₹233.40 | ₹234.18 | ₹227.88 | ₹229.23 | 720,291 |
| 2026-06-17 | ₹229.89 | ₹237.99 | ₹229.29 | ₹233.01 | 835,636 |
| 2026-06-16 | ₹226.05 | ₹234.00 | ₹225.39 | ₹228.24 | 716,413 |
| 2026-06-15 | ₹224.80 | ₹231.99 | ₹223.91 | ₹226.87 | 712,928 |
| 2026-06-12 | ₹217.60 | ₹225.79 | ₹217.60 | ₹224.80 | 803,690 |
| 2026-06-11 | ₹212.00 | ₹217.77 | ₹209.00 | ₹217.01 | 1,054,648 |
| 2026-06-10 | ₹215.99 | ₹216.13 | ₹211.30 | ₹214.22 | 359,196 |
| 2026-06-09 | ₹209.00 | ₹217.89 | ₹208.00 | ₹216.69 | 475,511 |
| 2026-06-08 | ₹212.60 | ₹214.74 | ₹207.68 | ₹208.34 | 314,161 |
| 2026-06-05 | ₹216.11 | ₹218.00 | ₹211.05 | ₹217.33 | 599,535 |
| 2026-06-04 | ₹210.10 | ₹217.80 | ₹209.60 | ₹215.50 | 586,100 |
| 2026-06-03 | ₹211.99 | ₹212.79 | ₹203.91 | ₹210.94 | 708,890 |
| 2026-06-02 | ₹211.56 | ₹212.99 | ₹208.67 | ₹210.42 | 349,606 |
| 2026-06-01 | ₹216.90 | ₹216.90 | ₹210.30 | ₹213.83 | 825,432 |
| 2026-05-29 | ₹214.50 | ₹217.50 | ₹209.21 | ₹213.65 | 575,348 |
| 2026-05-27 | ₹219.99 | ₹219.99 | ₹215.00 | ₹215.39 | 160,865 |
| 2026-05-26 | ₹218.15 | ₹219.87 | ₹216.03 | ₹219.10 | 357,039 |
| 2026-05-25 | ₹218.02 | ₹219.68 | ₹216.10 | ₹219.25 | 199,156 |
| 2026-05-22 | ₹216.35 | ₹217.40 | ₹211.98 | ₹216.00 | 331,493 |
| 2026-05-21 | ₹216.50 | ₹218.28 | ₹213.50 | ₹214.65 | 336,564 |
| 2026-05-20 | ₹216.00 | ₹216.99 | ₹214.07 | ₹215.66 | 177,962 |
| 2026-05-19 | ₹211.00 | ₹219.16 | ₹211.00 | ₹217.23 | 418,652 |
| 2026-05-18 | ₹214.10 | ₹215.82 | ₹206.60 | ₹213.22 | 870,268 |
| 2026-05-15 | ₹226.79 | ₹227.68 | ₹208.61 | ₹215.29 | 3,709,695 |
| 2026-05-14 | ₹232.50 | ₹232.96 | ₹228.05 | ₹229.36 | 377,815 |
| 2026-05-13 | ₹228.11 | ₹235.16 | ₹227.07 | ₹230.76 | 1,243,538 |
| 2026-05-12 | ₹236.50 | ₹236.80 | ₹227.65 | ₹228.31 | 567,197 |
| 2026-05-11 | ₹238.00 | ₹241.00 | ₹234.88 | ₹236.75 | 602,600 |
| 2026-05-08 | ₹233.00 | ₹245.45 | ₹232.79 | ₹238.76 | 1,634,661 |
| 2026-05-07 | ₹230.37 | ₹235.00 | ₹228.98 | ₹234.36 | 1,111,829 |
| 2026-05-06 | ₹220.90 | ₹229.80 | ₹220.25 | ₹228.79 | 1,098,708 |
| 2026-05-05 | ₹225.00 | ₹226.19 | ₹216.90 | ₹220.64 | 1,332,006 |
| 2026-05-04 | ₹228.00 | ₹228.70 | ₹223.00 | ₹224.99 | 567,231 |
| 2026-04-30 | ₹225.60 | ₹227.39 | ₹220.50 | ₹226.13 | 678,532 |
| 2026-04-29 | ₹225.34 | ₹228.35 | ₹225.28 | ₹226.94 | 380,237 |
| 2026-04-28 | ₹229.34 | ₹229.96 | ₹223.02 | ₹225.34 | 953,588 |
| 2026-04-27 | ₹226.00 | ₹234.30 | ₹226.00 | ₹229.34 | 748,506 |
| 2026-04-24 | ₹225.00 | ₹227.00 | ₹221.75 | ₹225.84 | 712,609 |
| 2026-04-23 | ₹226.85 | ₹227.98 | ₹220.14 | ₹223.21 | 1,232,835 |
| 2026-04-22 | ₹230.00 | ₹230.97 | ₹226.80 | ₹228.22 | 759,346 |
| 2026-04-21 | ₹236.24 | ₹237.16 | ₹230.20 | ₹230.78 | 742,450 |
| 2026-04-20 | ₹233.55 | ₹240.80 | ₹231.10 | ₹236.24 | 1,752,832 |
| 2026-04-17 | ₹230.75 | ₹235.01 | ₹226.00 | ₹233.55 | 1,803,089 |
| 2026-04-16 | ₹235.00 | ₹235.99 | ₹225.40 | ₹230.32 | 2,079,708 |
| 2026-04-15 | ₹239.00 | ₹239.55 | ₹231.06 | ₹234.45 | 1,461,855 |
| 2026-04-13 | ₹225.82 | ₹238.00 | ₹225.82 | ₹236.76 | 857,741 |
| 2026-04-10 | ₹228.71 | ₹235.33 | ₹223.35 | ₹234.01 | 1,422,895 |
| 2026-04-09 | ₹226.77 | ₹231.40 | ₹223.75 | ₹229.64 | 815,714 |
| 2026-04-08 | ₹220.99 | ₹229.10 | ₹218.60 | ₹227.91 | 1,454,432 |
| 2026-04-07 | ₹217.69 | ₹217.69 | ₹212.21 | ₹213.94 | 728,261 |
| 2026-04-06 | ₹214.25 | ₹219.00 | ₹211.00 | ₹217.74 | 1,061,876 |
| 2026-04-02 | ₹210.00 | ₹217.41 | ₹208.17 | ₹213.73 | 1,248,074 |
| 2026-04-01 | ₹212.00 | ₹218.52 | ₹206.33 | ₹215.23 | 2,977,643 |
| 2026-03-30 | ₹218.00 | ₹219.92 | ₹199.00 | ₹205.27 | 8,269,617 |
| 2026-03-27 | ₹200.00 | ₹203.83 | ₹196.94 | ₹198.59 | 886,172 |
| 2026-03-25 | ₹194.50 | ₹205.02 | ₹194.45 | ₹201.95 | 1,096,481 |
| 2026-03-24 | ₹185.55 | ₹193.13 | ₹183.52 | ₹192.24 | 452,981 |
| 2026-03-23 | ₹187.04 | ₹187.82 | ₹182.06 | ₹183.53 | 401,979 |
| 2026-03-20 | ₹189.98 | ₹191.90 | ₹189.21 | ₹190.68 | 199,263 |
| 2026-03-19 | ₹192.91 | ₹193.85 | ₹187.78 | ₹188.40 | 254,751 |
| 2026-03-18 | ₹189.01 | ₹198.80 | ₹189.01 | ₹195.86 | 1,125,849 |
| 2026-03-17 | ₹179.49 | ₹190.02 | ₹178.36 | ₹187.05 | 799,100 |
| 2026-03-16 | ₹183.93 | ₹184.25 | ₹176.40 | ₹180.12 | 834,395 |
| 2026-03-13 | ₹193.89 | ₹194.30 | ₹183.40 | ₹183.93 | 514,208 |
| 2026-03-12 | ₹195.65 | ₹198.32 | ₹189.93 | ₹192.89 | 730,656 |
| 2026-03-11 | ₹196.48 | ₹203.09 | ₹194.61 | ₹195.12 | 468,515 |
| 2026-03-10 | ₹194.80 | ₹198.99 | ₹191.57 | ₹196.48 | 359,535 |
| 2026-03-09 | ₹193.34 | ₹197.00 | ₹190.52 | ₹192.96 | 407,055 |
| 2026-03-06 | ₹195.69 | ₹201.67 | ₹192.75 | ₹199.70 | 448,220 |
| 2026-03-05 | ₹205.77 | ₹205.77 | ₹195.03 | ₹198.17 | 608,299 |
| 2026-03-04 | ₹209.00 | ₹210.38 | ₹203.70 | ₹204.87 | 777,244 |
| 2026-03-02 | ₹205.25 | ₹212.50 | ₹201.00 | ₹211.42 | 556,731 |
| 2026-02-27 | ₹217.60 | ₹218.58 | ₹215.75 | ₹217.07 | 291,383 |
| 2026-02-26 | ₹215.15 | ₹218.98 | ₹214.61 | ₹217.40 | 307,587 |
| 2026-02-25 | ₹215.60 | ₹217.46 | ₹214.10 | ₹215.84 | 155,905 |
| 2026-02-24 | ₹215.55 | ₹219.40 | ₹213.01 | ₹215.07 | 271,578 |
| 2026-02-23 | ₹214.00 | ₹217.10 | ₹213.03 | ₹216.67 | 173,792 |
| 2026-02-20 | ₹214.02 | ₹215.54 | ₹211.16 | ₹212.70 | 443,403 |
| 2026-02-19 | ₹218.32 | ₹219.55 | ₹214.00 | ₹214.90 | 364,357 |
| 2026-02-18 | ₹219.78 | ₹222.00 | ₹214.00 | ₹218.32 | 770,758 |
| 2026-02-17 | ₹212.10 | ₹228.00 | ₹212.10 | ₹220.90 | 1,383,731 |
| 2026-02-16 | ₹215.00 | ₹217.20 | ₹206.52 | ₹213.74 | 564,163 |
| 2026-02-13 | ₹219.25 | ₹221.65 | ₹216.51 | ₹217.54 | 331,090 |
| 2026-02-12 | ₹221.45 | ₹222.58 | ₹219.30 | ₹220.65 | 223,838 |
| 2026-02-11 | ₹222.95 | ₹223.89 | ₹216.00 | ₹221.89 | 211,767 |
| 2026-02-10 | ₹219.36 | ₹224.02 | ₹217.36 | ₹222.95 | 455,424 |
| 2026-02-09 | ₹214.20 | ₹223.00 | ₹214.00 | ₹219.35 | 978,631 |
| 2026-02-06 | ₹210.00 | ₹213.50 | ₹206.92 | ₹213.01 | 379,516 |
| 2026-02-05 | ₹208.80 | ₹216.40 | ₹208.20 | ₹212.06 | 814,968 |
| 2026-02-04 | ₹202.00 | ₹209.30 | ₹199.36 | ₹208.83 | 382,467 |
| 2026-02-03 | ₹197.52 | ₹201.79 | ₹195.65 | ₹200.95 | 510,939 |
| 2026-02-02 | ₹192.20 | ₹194.86 | ₹188.20 | ₹193.31 | 338,916 |
| 2026-02-01 | ₹192.10 | ₹196.25 | ₹192.02 | ₹193.19 | 111,045 |
| 2026-01-30 | ₹190.20 | ₹193.94 | ₹189.31 | ₹191.93 | 287,910 |
| 2026-01-29 | ₹195.05 | ₹195.25 | ₹189.89 | ₹191.84 | 477,348 |
| 2026-01-28 | ₹192.94 | ₹196.38 | ₹192.00 | ₹194.46 | 258,043 |
| 2026-01-27 | ₹201.01 | ₹202.49 | ₹189.00 | ₹191.08 | 1,208,885 |
| 2026-01-23 | ₹205.00 | ₹206.89 | ₹201.55 | ₹202.69 | 385,010 |
| 2026-01-22 | ₹207.00 | ₹207.59 | ₹204.90 | ₹205.88 | 301,399 |
| 2026-01-21 | ₹210.00 | ₹210.15 | ₹204.26 | ₹205.15 | 831,544 |
| 2026-01-20 | ₹205.20 | ₹211.00 | ₹205.20 | ₹209.39 | 1,071,134 |
| 2026-01-19 | ₹206.00 | ₹206.73 | ₹204.06 | ₹206.10 | 336,854 |
| 2026-01-16 | ₹206.00 | ₹210.00 | ₹205.00 | ₹207.78 | 457,544 |
| 2026-01-14 | ₹206.85 | ₹208.50 | ₹205.66 | ₹206.99 | 214,731 |
| 2026-01-13 | ₹205.50 | ₹207.53 | ₹204.01 | ₹205.99 | 318,149 |
| 2026-01-12 | ₹206.54 | ₹209.14 | ₹204.35 | ₹206.11 | 621,098 |
| 2026-01-09 | ₹205.00 | ₹210.50 | ₹204.11 | ₹208.50 | 382,187 |
| 2026-01-08 | ₹209.00 | ₹210.25 | ₹205.47 | ₹206.45 | 497,922 |
| 2026-01-07 | ₹210.00 | ₹212.29 | ₹208.04 | ₹210.57 | 347,599 |
| 2026-01-06 | ₹213.62 | ₹214.24 | ₹210.78 | ₹211.37 | 346,164 |
| 2026-01-05 | ₹213.72 | ₹215.38 | ₹212.30 | ₹213.65 | 448,231 |
| 2026-01-02 | ₹214.05 | ₹217.94 | ₹213.49 | ₹214.38 | 847,404 |
| 2026-01-01 | ₹217.00 | ₹217.00 | ₹214.05 | ₹216.20 | 403,251 |
EPL Share Price Performance Analysis (Jan 2003 - Sep 2026)
EPL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+10.71%
₹216.20 → ₹239.35
Year to Date
Price Volatility
7.87%
Low Volatility
Year to Date
Average Daily Volume
1,916,959
Year to Date Average
NSE Exchange
EPL Share Price History – Frequently Asked Questions
Common questions about EPL historical data and records. For live price, key ratios and fundamentals, see EPL stock price NSE.
What is the all-time high share price of EPL (EPL)?
The all-time high share price of EPL was ₹318.6 recorded on August 21, 2020 on the NSE exchange.
What is the all-time low share price of EPL (EPL)?
The all-time low share price of EPL was ₹5.0 recorded on February 24, 2009 on the NSE exchange.
How can I download EPL historical share price data?
You can download EPL historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for EPL shares?
The highest trading volume day for EPL was 135,432,363 shares traded on September 01, 2026 on the NSE exchange, with share price at ₹240.35.