SUPER
WAITLIST
  1. Home
  2. Stocks
  3. EFERT
  4. History

EFERT · FERTILIZER

EFERT share price history Engro Fertilizers Limited

Engro Fertilizers Limited (EFERT) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 208.18. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 66.06
Last session
13 Nov 2026close Rs 208.18
Sessions on file
2,519123 months
Highest close
Rs 255.0823 Jan 2026
Lowest close
Rs 50.7225 Mar 2020

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

EFERT month-end close

441141852562026-112016-092021-10EFERT month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026208.18210.88196.9823,088,2329
Oct 2026194.99198.07190.4115,103,09822
Sep 2026194.53195.27183.9615,233,79522
Aug 2026181.35192.92181.3518,784,73919
Jul 2026188.24199.87187.2125,172,12223
Jun 2026198.95202.44198.0126,178,40120
May 2026208.15208.15192.6817,669,69817
Apr 2026198.83214.07194.5632,252,16822
Mar 2026190.22215.81190.2240,791,19520
Feb 2026215.89243.57212.5231,425,00519
Jan 2026244.31255.08227.8971,950,36222
Dec 2025226.35227.04215.9724,301,79922
Nov 2025219.80221.16203.2926,021,69820
Oct 2025207.45233.92203.5731,242,73523
Sep 2025221.68221.68204.4531,558,18822
Aug 2025202.67221.84201.6826,435,26920
Jul 2025204.84220.50189.4439,398,38123
Jun 2025185.59188.56176.6831,459,49919
May 2025183.62183.62155.6832,817,77720
Apr 2025161.67209.67161.6751,244,61020
Mar 2025207.58225.19207.3441,095,58319
Feb 2025223.29227.38212.2125,736,63119
Jan 2025222.59239.45206.5342,474,58323
Dec 2024204.19210.28192.9037,848,49121
Nov 2024200.21208.75193.9237,591,72821
Oct 2024193.89205.61187.1247,599,44323
Sep 2024190.26191.43161.0842,300,32020
Aug 2024161.37171.55157.2133,218,91521
Jul 2024167.81172.41167.2038,012,93021
Jun 2024166.22168.24157.3421,282,79817
May 2024160.38160.38145.1440,785,00421
Apr 2024157.80175.01145.2340,430,32118
Mar 2024146.72148.18142.0340,778,67221
Feb 2024146.82146.82120.4656,494,27819
Jan 2024122.13129.39114.8464,665,56123
Dec 2023112.23114.72101.1678,568,37020
Nov 2023100.92101.3687.5161,381,01021
Oct 202387.0792.9476.0747,415,84122
Sep 202375.9277.5975.379,520,24620
Aug 202376.9182.9476.9122,723,28122
Jul 202382.0787.1181.9628,436,21120
Jun 202382.5386.4180.0411,512,56519
May 202386.0487.2084.0714,761,18222
Apr 202383.9887.7783.7411,137,88016
Mar 202384.8290.8380.6324,191,55822
Feb 202384.4487.6481.8420,970,24420
Jan 202381.6581.6575.8627,750,21822
Dec 202276.8982.1474.9118,499,38422
Nov 202281.3281.9680.5412,916,83821
Oct 202280.7382.8078.0328,059,21821
Sep 202278.0283.6877.1527,734,28822
Aug 202284.0984.0977.2937,350,87321
Jul 202279.0090.7179.0034,646,20718
Jun 202288.6491.5687.3029,672,20622
May 202286.7194.1384.9340,318,69518
Apr 202295.15101.0190.5247,108,50220
Mar 202291.7791.7786.1841,246,92022
Feb 202288.5188.5183.0740,004,75720
Jan 202282.2182.2176.4534,593,01121
Dec 202176.0976.0970.6524,114,23823
Nov 202173.7877.4672.2347,797,48922
Oct 202171.4274.7468.9944,429,43120
Sep 202170.2877.6270.2829,036,99322
Aug 202177.1177.8876.0119,461,28520
Jul 202176.0876.0870.5625,170,32419
Jun 202170.2772.4268.8337,007,01622
May 202171.2271.2267.2522,881,32315
Apr 202166.9867.5861.9535,688,08922
Mar 202162.4067.2762.3245,461,27822
Feb 202165.1665.5962.9242,989,49019
Jan 202164.8767.0363.6634,261,64221
Dec 202063.2363.9960.4935,233,44422
Nov 202060.5967.1460.5939,993,68621
Oct 202064.3866.6858.9060,987,87321
Sep 202060.8266.5859.7564,601,55622
Aug 202063.1768.4561.3474,421,94020
Jul 202066.6266.6261.3140,584,42722
Jun 202060.2861.0856.7036,670,71622
May 202059.7863.3359.7838,166,96616
Apr 202061.6661.6653.7975,894,14022
Mar 202057.6665.5950.7258,965,16921
Feb 202063.2667.2463.2636,135,50019
Jan 202067.6775.5667.5970,910,00023
Dec 201973.4374.7868.8149,698,50021
Nov 201968.9878.5768.7675,076,50021
Oct 201971.3072.1467.8948,892,00023
Sep 201968.2371.9765.7229,534,00019
Aug 201965.8567.1460.8825,323,50018
Jul 201964.3667.5463.9614,726,00023
Jun 201963.9768.4763.9714,363,00016
May 201968.9569.9363.5326,009,00021
Apr 201969.4371.7569.4314,989,50022
Mar 201971.5575.6770.4516,003,50021
Feb 201973.4978.2473.4937,762,00019
Jan 201975.9276.1571.8134,950,50023
Dec 201869.0575.0469.0533,689,00020
Nov 201876.3782.9475.8246,662,50021
Oct 201881.0181.7770.9054,983,00023
Sep 201875.4979.8875.4918,983,00018
Aug 201878.9482.3677.7841,744,50019
Jul 201879.1381.7573.4934,604,00021
Jun 201874.9176.7374.2735,195,00018
May 201874.3374.9072.4533,408,00022
Apr 201872.1773.5369.2449,684,00021
Mar 201869.0970.4967.3635,970,50021
Feb 201869.1869.7267.5353,464,50019
Jan 201869.7071.0467.1742,462,50023
Dec 201767.7267.7260.9823,581,50019
Nov 201765.5267.3264.8434,311,00022
Oct 201764.9965.7259.0757,889,50022
Sep 201762.9163.2654.9139,989,00019
Aug 201757.8960.6256.8940,319,00022
Jul 201758.0358.0351.9040,579,50021
Jun 201755.2458.3653.8446,720,50018
May 201760.6060.6057.02114,355,00022
Apr 201758.6562.6358.6562,952,00020
Mar 201762.6669.4762.6637,499,50022
Feb 201767.8771.4867.4177,617,50020
Jan 201771.2473.2868.55237,585,50022
Dec 201667.9869.4364.9574,429,50021
Nov 201664.4365.7162.7466,713,50022
Oct 201663.5063.7561.4559,974,00019
Sep 201661.6666.0661.6630,490,50012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026208.18-0.95%1,584,125
12 Nov 2026210.17-0.34%2,177,389
11 Nov 2026210.88+0.93%2,766,232
10 Nov 2026208.93+1.11%1,420,687
6 Nov 2026206.63-0.51%787,226
5 Nov 2026207.68-0.13%3,686,162
4 Nov 2026207.96+3.10%5,039,061
3 Nov 2026201.70+2.40%3,859,615
2 Nov 2026196.98+1.02%1,767,735
30 Oct 2026194.99-1.56%926,740
29 Oct 2026198.07+1.34%1,936,910
28 Oct 2026195.46+1.69%2,147,631
27 Oct 2026192.22+0.95%1,610,799
26 Oct 2026190.41-1.88%823,777
23 Oct 2026194.06-0.01%480,169
22 Oct 2026194.07-0.20%266,143
21 Oct 2026194.46-0.01%334,005
20 Oct 2026194.47-0.44%646,786
19 Oct 2026195.32+0.26%781,854
16 Oct 2026194.82+0.90%474,589
15 Oct 2026193.08+0.77%313,510
14 Oct 2026191.61+0.07%196,064
13 Oct 2026191.48+0.18%310,320
12 Oct 2026191.13-0.46%311,031
9 Oct 2026192.02+0.82%451,895
8 Oct 2026190.46-1.32%232,584
7 Oct 2026193.00-0.53%607,705
6 Oct 2026194.03+1.28%1,254,338
5 Oct 2026191.57-1.21%277,829
2 Oct 2026193.92-0.20%380,985
1 Oct 2026194.31-0.11%337,434
30 Sep 2026194.53+0.78%451,153
29 Sep 2026193.02-0.48%262,622
28 Sep 2026193.96-0.67%231,682
25 Sep 2026195.27+0.60%706,971
24 Sep 2026194.11+0.64%736,425
23 Sep 2026192.87+0.97%956,125
22 Sep 2026191.01+0.61%621,727
21 Sep 2026189.85+0.87%352,719
18 Sep 2026188.22+0.64%229,791
17 Sep 2026187.03-0.40%238,844
16 Sep 2026187.79-0.69%257,412
15 Sep 2026189.10+1.09%663,500
14 Sep 2026187.06-1.13%427,992
11 Sep 2026189.19+2.84%1,114,933
10 Sep 2026183.96-1.34%541,355
9 Sep 2026186.45-0.67%185,779
8 Sep 2026187.71-0.96%432,265
7 Sep 2026189.52-0.74%373,908
4 Sep 2026190.93-0.25%619,769
3 Sep 2026191.40+0.55%1,542,907
2 Sep 2026190.36+2.81%3,267,077
1 Sep 2026185.15+2.10%1,018,839
31 Aug 2026181.35-0.69%665,969
28 Aug 2026182.61-0.83%1,232,014
27 Aug 2026184.14+1.16%1,651,724
25 Aug 2026182.03-0.40%390,626
24 Aug 2026182.77-0.67%825,270
21 Aug 2026184.01+0.43%355,603
20 Aug 2026183.23-1.16%788,978

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

EFERT daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on EFERT

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .