Price Data Selection & Download
Encode Packaging Share Price All Time Records & Statistics (Apr 2015 - Jun 2026)
1891 daily OHLCV records on BSE from April 2015 to June 2026. Compare with ENCODE fundamental valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹145.00
August 26, 2015
BSE Exchange
Share Price All Time Low
₹5.67
August 03, 2023
BSE Exchange
Highest Volume Trading Day
153,438
February 14, 2017 • ₹109.95
BSE Exchange
Share Price History Data (Apr 2015 - Jun 2026)
ENCODE daily open, high, low, close and volume (OHLCV) on BSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-25 | ₹10.87 | ₹10.87 | ₹10.87 | ₹10.87 | 10 |
| 2026-06-23 | ₹12.03 | ₹12.03 | ₹11.43 | ₹11.43 | 21 |
| 2026-06-22 | ₹11.98 | ₹12.03 | ₹11.98 | ₹12.03 | 115 |
| 2026-06-19 | ₹13.00 | ₹13.00 | ₹12.60 | ₹12.60 | 3,772 |
| 2026-06-18 | ₹12.59 | ₹12.59 | ₹12.59 | ₹12.59 | 12 |
| 2026-06-17 | ₹13.54 | ₹13.54 | ₹13.25 | ₹13.25 | 302 |
| 2026-06-16 | ₹13.54 | ₹13.54 | ₹13.54 | ₹13.54 | 400 |
| 2026-06-15 | ₹13.55 | ₹14.28 | ₹13.50 | ₹14.25 | 51,508 |
| 2026-06-12 | ₹13.60 | ₹13.60 | ₹13.60 | ₹13.60 | 5 |
| 2026-06-11 | ₹12.50 | ₹12.96 | ₹11.76 | ₹12.96 | 533 |
| 2026-06-09 | ₹13.25 | ₹13.25 | ₹12.35 | ₹12.35 | 79 |
| 2026-06-04 | ₹13.00 | ₹13.00 | ₹13.00 | ₹13.00 | 133 |
| 2026-06-03 | ₹13.11 | ₹13.11 | ₹13.00 | ₹13.00 | 5,034 |
| 2026-06-02 | ₹13.12 | ₹13.12 | ₹13.10 | ₹13.10 | 22 |
| 2026-05-25 | ₹12.73 | ₹12.73 | ₹12.50 | ₹12.50 | 11 |
| 2026-05-22 | ₹12.72 | ₹12.73 | ₹12.72 | ₹12.73 | 31 |
| 2026-05-20 | ₹11.50 | ₹12.60 | ₹11.50 | ₹12.60 | 96 |
| 2026-05-19 | ₹12.00 | ₹12.00 | ₹12.00 | ₹12.00 | 55 |
| 2026-05-18 | ₹11.80 | ₹11.80 | ₹11.80 | ₹11.80 | 40 |
| 2026-05-15 | ₹12.39 | ₹12.39 | ₹12.00 | ₹12.39 | 305 |
| 2026-05-14 | ₹11.80 | ₹13.01 | ₹11.80 | ₹11.80 | 50 |
| 2026-05-13 | ₹11.80 | ₹12.40 | ₹11.80 | ₹12.40 | 224 |
| 2026-05-12 | ₹11.90 | ₹12.40 | ₹11.90 | ₹12.40 | 513 |
| 2026-05-11 | ₹11.81 | ₹11.81 | ₹11.81 | ₹11.81 | 75 |
| 2026-05-08 | ₹11.25 | ₹11.25 | ₹11.25 | ₹11.25 | 2 |
| 2026-05-07 | ₹11.81 | ₹11.81 | ₹11.81 | ₹11.81 | 3 |
| 2026-05-06 | ₹12.40 | ₹12.40 | ₹12.40 | ₹12.40 | 10 |
| 2026-05-05 | ₹13.25 | ₹13.25 | ₹12.99 | ₹12.99 | 4,731 |
| 2026-05-04 | ₹13.21 | ₹13.21 | ₹13.21 | ₹13.21 | 21 |
| 2026-04-28 | ₹12.01 | ₹12.59 | ₹12.01 | ₹12.59 | 12,566 |
| 2026-04-22 | ₹12.00 | ₹12.00 | ₹12.00 | ₹12.00 | 400 |
| 2026-04-17 | ₹12.17 | ₹12.70 | ₹12.16 | ₹12.16 | 461 |
| 2026-04-13 | ₹12.50 | ₹12.50 | ₹12.16 | ₹12.16 | 1,073 |
| 2026-04-10 | ₹12.80 | ₹12.80 | ₹12.80 | ₹12.80 | 1 |
| 2026-04-09 | ₹12.85 | ₹12.85 | ₹12.85 | ₹12.85 | 20 |
| 2026-04-08 | ₹12.25 | ₹12.25 | ₹12.24 | ₹12.24 | 404 |
| 2026-04-07 | ₹11.68 | ₹11.68 | ₹11.68 | ₹11.68 | 1 |
| 2026-04-02 | ₹11.25 | ₹12.29 | ₹11.25 | ₹12.29 | 25 |
| 2026-04-01 | ₹11.71 | ₹11.71 | ₹11.71 | ₹11.71 | 10 |
| 2026-03-30 | ₹11.69 | ₹11.69 | ₹11.16 | ₹11.16 | 11 |
| 2026-03-27 | ₹11.74 | ₹11.74 | ₹11.74 | ₹11.74 | 3 |
| 2026-03-25 | ₹12.90 | ₹12.90 | ₹12.35 | ₹12.35 | 38 |
| 2026-03-24 | ₹13.00 | ₹13.00 | ₹13.00 | ₹13.00 | 5 |
| 2026-03-23 | ₹13.08 | ₹13.08 | ₹13.08 | ₹13.08 | 5 |
| 2026-03-20 | ₹12.94 | ₹12.94 | ₹12.94 | ₹12.94 | 26 |
| 2026-03-19 | ₹12.33 | ₹12.33 | ₹12.33 | ₹12.33 | 11 |
| 2026-03-18 | ₹12.98 | ₹12.98 | ₹12.97 | ₹12.97 | 411 |
| 2026-03-17 | ₹12.37 | ₹12.37 | ₹12.37 | ₹12.37 | 21 |
| 2026-03-16 | ₹11.79 | ₹11.79 | ₹11.79 | ₹11.79 | 5 |
| 2026-03-13 | ₹12.97 | ₹12.97 | ₹12.39 | ₹12.39 | 6 |
| 2026-03-12 | ₹13.25 | ₹13.25 | ₹13.03 | ₹13.03 | 21 |
| 2026-03-11 | ₹13.71 | ₹13.71 | ₹13.71 | ₹13.71 | 59 |
| 2026-03-10 | ₹12.60 | ₹13.06 | ₹12.60 | ₹13.06 | 25 |
| 2026-03-09 | ₹13.06 | ₹13.06 | ₹13.06 | ₹13.06 | 10 |
| 2026-03-06 | ₹12.44 | ₹12.44 | ₹12.44 | ₹12.44 | 4 |
| 2026-03-05 | ₹12.44 | ₹12.44 | ₹12.44 | ₹12.44 | 1 |
| 2026-03-04 | ₹12.48 | ₹13.10 | ₹12.48 | ₹13.09 | 13 |
| 2026-03-02 | ₹12.48 | ₹12.48 | ₹12.48 | ₹12.48 | 1 |
| 2026-02-27 | ₹13.13 | ₹13.13 | ₹13.13 | ₹13.13 | 1 |
| 2026-02-26 | ₹12.52 | ₹12.52 | ₹12.52 | ₹12.52 | 1 |
| 2026-02-25 | ₹13.14 | ₹13.14 | ₹13.14 | ₹13.14 | 13 |
| 2026-02-24 | ₹11.90 | ₹13.14 | ₹11.90 | ₹13.14 | 8,820 |
| 2026-02-23 | ₹12.52 | ₹12.52 | ₹12.52 | ₹12.52 | 75 |
| 2026-02-20 | ₹11.93 | ₹11.93 | ₹11.93 | ₹11.93 | 52 |
| 2026-02-19 | ₹12.51 | ₹12.51 | ₹12.51 | ₹12.51 | 792 |
| 2026-02-18 | ₹12.51 | ₹12.51 | ₹12.51 | ₹12.51 | 1,000 |
| 2026-02-17 | ₹11.92 | ₹11.92 | ₹11.92 | ₹11.92 | 76 |
| 2026-02-16 | ₹11.29 | ₹12.30 | ₹11.29 | ₹11.36 | 4 |
| 2026-02-13 | ₹13.05 | ₹13.05 | ₹11.87 | ₹11.87 | 1,680 |
| 2026-02-12 | ₹12.44 | ₹12.44 | ₹12.44 | ₹12.44 | 51 |
| 2026-02-11 | ₹13.08 | ₹13.08 | ₹11.86 | ₹11.86 | 11 |
| 2026-02-10 | ₹11.92 | ₹12.46 | ₹11.92 | ₹12.46 | 647 |
| 2026-02-09 | ₹12.45 | ₹12.45 | ₹11.87 | ₹11.87 | 111 |
| 2026-02-06 | ₹11.30 | ₹11.86 | ₹11.30 | ₹11.86 | 230 |
| 2026-02-05 | ₹12.28 | ₹12.28 | ₹11.30 | ₹11.30 | 7,822 |
| 2026-02-04 | ₹12.75 | ₹12.75 | ₹11.70 | ₹11.70 | 11,288 |
| 2026-02-03 | ₹12.77 | ₹12.77 | ₹12.15 | ₹12.15 | 1,313 |
| 2026-02-02 | ₹12.78 | ₹12.78 | ₹12.78 | ₹12.78 | 112 |
| 2026-02-01 | ₹13.45 | ₹13.45 | ₹13.45 | ₹13.45 | 16 |
| 2026-01-30 | ₹12.80 | ₹12.81 | ₹12.80 | ₹12.81 | 132 |
| 2026-01-29 | ₹12.20 | ₹12.20 | ₹12.20 | ₹12.20 | 5,018 |
| 2026-01-27 | ₹11.07 | ₹11.62 | ₹11.07 | ₹11.62 | 62 |
| 2026-01-22 | ₹10.80 | ₹11.07 | ₹10.80 | ₹11.07 | 3 |
| 2026-01-21 | ₹10.56 | ₹10.56 | ₹10.56 | ₹10.56 | 2 |
| 2026-01-20 | ₹11.04 | ₹11.04 | ₹11.04 | ₹11.04 | 66 |
| 2026-01-19 | ₹11.59 | ₹11.59 | ₹11.59 | ₹11.59 | 183 |
| 2026-01-16 | ₹11.63 | ₹12.20 | ₹11.63 | ₹12.20 | 404 |
| 2026-01-14 | ₹11.11 | ₹11.62 | ₹11.11 | ₹11.62 | 51 |
| 2026-01-13 | ₹11.07 | ₹11.07 | ₹11.07 | ₹11.07 | 79 |
| 2026-01-12 | ₹11.45 | ₹11.45 | ₹10.55 | ₹10.55 | 500 |
| 2026-01-09 | ₹10.91 | ₹10.91 | ₹10.91 | ₹10.91 | 1 |
| 2026-01-08 | ₹12.49 | ₹12.49 | ₹11.41 | ₹11.41 | 35 |
| 2026-01-07 | ₹12.01 | ₹12.01 | ₹12.01 | ₹12.01 | 26 |
| 2026-01-02 | ₹12.06 | ₹12.06 | ₹12.06 | ₹12.06 | 10 |
| 2026-01-01 | ₹12.35 | ₹12.36 | ₹12.35 | ₹12.36 | 7 |
Encode Packaging Share Price Performance Analysis (Apr 2015 - Jun 2026)
ENCODE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-12.06%
₹12.36 → ₹10.87
Year to Date
Price Volatility
5.84%
Low Volatility
Year to Date
Average Daily Volume
1,310
Year to Date Average
BSE Exchange
Encode Packaging Share Price History – Frequently Asked Questions
Common questions about ENCODE historical data and records. For live price, key ratios and fundamentals, see Encode Packaging share price screener.
What is the all-time high share price of Encode Packaging (ENCODE)?
The all-time high share price of Encode Packaging was ₹145.0 recorded on August 26, 2015 on the BSE exchange.
What is the all-time low share price of Encode Packaging (ENCODE)?
The all-time low share price of Encode Packaging was ₹5.67 recorded on August 03, 2023 on the BSE exchange.
How can I download ENCODE historical share price data?
You can download Encode Packaging 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 ENCODE shares?
The highest trading volume day for Encode Packaging was 153,438 shares traded on February 14, 2017 on the BSE exchange, with share price at ₹109.95.