New Zealand markets open in 9 hours 44 minutes

EPL Limited (EPL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
192.05-0.75 (-0.39%)
At close: 03:29PM IST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 2024194.45194.45191.50192.05192.0530,051
19 Jun 2024196.90196.90192.35192.80192.8021,857
18 Jun 2024199.90199.90192.75194.10194.1049,184
14 Jun 2024194.95196.90192.35195.40195.4029,609
13 Jun 2024196.85196.85192.30192.70192.7037,409
12 Jun 2024192.40197.15191.00194.80194.8055,324
11 Jun 2024191.75192.25185.00190.30190.3047,520
10 Jun 2024184.00189.00182.45188.15188.1588,200
07 Jun 2024183.75183.90179.85182.30182.3015,080
06 Jun 2024183.90184.05178.85180.20180.2020,768
05 Jun 2024174.25181.70169.85178.20178.2028,489
04 Jun 2024184.75184.75171.05174.20174.20105,384
03 Jun 2024186.15186.35181.20182.00182.0066,389
31 May 2024180.35185.00178.75182.40182.4034,788
30 May 2024181.90182.65179.15179.75179.7569,935
29 May 2024189.95189.95180.00181.55181.5537,416
28 May 2024186.30190.45184.10189.00189.0022,553
27 May 2024190.90191.20189.00189.50189.5022,325
24 May 2024193.50193.50191.25191.65191.658,947
23 May 2024196.75196.75192.00193.10193.1011,006
22 May 2024195.90195.90191.25194.60194.6042,989
21 May 2024197.00197.45193.10195.05195.0559,366
17 May 2024190.70197.30189.85195.05195.05184,921
16 May 2024187.50191.15186.60190.25190.2519,684
15 May 2024189.50190.45187.45187.80187.8024,831
14 May 2024190.75190.75187.25189.80189.8047,537
13 May 2024191.10192.00186.45188.30188.3048,333
10 May 2024191.05192.65187.85190.45190.4537,991
09 May 2024193.00193.60188.20190.85190.8583,646
08 May 2024190.15191.50188.05190.00190.0057,514
07 May 2024196.85199.15188.50189.55189.55262,967
06 May 2024181.30197.00181.30194.80194.80319,007
03 May 2024182.75184.15180.60181.55181.5526,396
02 May 2024183.25183.25180.55182.10182.109,616
30 Apr 2024181.00183.30180.15181.35181.3519,913
29 Apr 2024182.45182.85179.80180.70180.7028,374
26 Apr 2024178.75183.40178.55181.55181.5537,715
25 Apr 2024176.90179.25175.65177.25177.2521,691
24 Apr 2024179.65180.00174.65175.25175.2578,023
23 Apr 2024179.60180.10177.10178.00178.0018,167
22 Apr 2024179.70179.70177.30178.55178.5537,331
19 Apr 2024177.25178.70176.25177.40177.4033,365
18 Apr 2024182.25182.25176.25177.55177.5549,461
16 Apr 2024179.80181.35179.25179.90179.9024,069
15 Apr 2024184.95184.95179.40179.75179.7564,223
12 Apr 2024187.25187.35185.25186.20186.2046,576
10 Apr 2024189.35189.35186.20187.95187.9531,588
09 Apr 2024190.90190.95186.20186.55186.5537,160
08 Apr 2024192.75193.35188.70189.80189.8031,820
05 Apr 2024190.25190.50187.35189.45189.4546,715
04 Apr 2024190.65190.65187.40188.85188.8542,517
03 Apr 2024189.00191.30186.55187.95187.9519,284
02 Apr 2024185.75191.00183.05188.45188.4552,206
01 Apr 2024180.00183.45180.00182.65182.6522,486
28 Mar 2024180.05182.70175.70178.10178.10117,113
27 Mar 2024180.30184.20179.60180.20180.2065,946
26 Mar 2024182.65183.75180.05180.45180.4546,496
22 Mar 2024188.00188.00182.70183.20183.2013,322
21 Mar 2024186.75187.00182.50183.25183.2540,718
20 Mar 2024185.45187.80181.00182.20182.2012,500
19 Mar 2024188.10189.70183.00183.95183.9531,821
18 Mar 2024186.65189.30186.65188.10188.1016,056
15 Mar 2024185.35188.60185.35187.60187.6020,292
14 Mar 2024181.65186.80181.55185.75185.7560,534
13 Mar 2024189.65191.15182.45183.90183.9047,396
12 Mar 2024187.05191.70186.45190.75190.7528,511
11 Mar 2024188.50188.50185.85187.00187.0016,567
07 Mar 2024183.05188.55182.80184.80184.8024,095
06 Mar 2024189.35189.85182.00182.95182.9518,444
05 Mar 2024192.80192.80188.35189.40189.4018,478
04 Mar 2024193.30193.80188.25189.40189.4023,655
01 Mar 2024188.95191.10187.55190.15190.1528,724
29 Feb 2024190.00190.00185.40187.45187.4532,086
28 Feb 2024190.05195.70187.40188.00188.0026,760
27 Feb 2024192.90193.05189.90191.90191.9036,429
26 Feb 2024194.40194.40189.40189.90189.9019,571
23 Feb 2024192.35193.50189.80191.45191.4550,207
22 Feb 2024192.50193.35189.00189.55189.5516,058
21 Feb 2024194.20195.20192.80193.10193.1022,901
20 Feb 2024196.30196.30193.65194.10194.1039,847
19 Feb 2024194.85196.10193.35195.30195.3026,778
16 Feb 2024192.40197.40191.05192.40192.4053,370
15 Feb 2024194.30196.25192.55193.00193.0075,468
14 Feb 2024190.70193.65190.70192.75192.7511,134
13 Feb 2024192.40194.10190.70192.45192.4546,753
12 Feb 2024196.85196.85190.30190.85190.8570,250
09 Feb 2024197.25197.70192.05194.00194.0034,518
08 Feb 2024199.00206.30195.20196.10196.10307,444
07 Feb 2024193.75194.50191.40192.30192.3042,005
06 Feb 2024192.10196.60191.05191.50191.5028,135
05 Feb 2024194.60195.35191.00191.70191.7088,296
02 Feb 2024199.55199.55193.80194.25194.2526,047
01 Feb 2024202.35204.90197.15197.55197.5524,792
31 Jan 2024196.45203.00195.50202.05202.05125,580
30 Jan 2024197.90198.75193.70194.65194.6572,084
29 Jan 2024201.00201.00197.00197.55197.5524,919
25 Jan 2024199.80199.80196.40197.95197.95807,504
24 Jan 2024196.55200.30196.35199.70199.70338,684
23 Jan 2024201.65205.95195.80196.45196.4554,892
19 Jan 2024201.90201.90197.20198.15198.1529,350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...