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

ENGRO · FERTILIZER

ENGRO share price history Engro Corporation Limited

Engro Corporation Limited (ENGRO) has 2,057 daily sessions on file, from 15 Sep 2016 to 3 Jan 2025. The last close was Rs 485.38. 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 303.57
Last session
3 Jan 2025close Rs 485.38
Sessions on file
2,057101 months
Highest close
Rs 485.383 Jan 2025
Lowest close
Rs 226.1416 Aug 2019

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 3 Jan 2025.

Month-end closes

ENGRO month-end close

2163114065012025-012016-092020-11ENGRO month-end close
Sep 2016 to Jan 2025, 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 3 Jan 2025.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Jan 2025485.38485.38451.159,398,2433
Dec 2024445.28451.90358.0947,301,33921
Nov 2024335.88337.76304.5828,134,64321
Oct 2024299.38325.66299.3820,862,61023
Sep 2024303.72322.28303.728,155,88120
Aug 2024330.19336.00311.835,663,72221
Jul 2024331.78348.66325.167,002,61921
Jun 2024332.71337.48319.704,916,44117
May 2024336.15372.41327.668,747,93921
Apr 2024369.01378.01357.439,313,29218
Mar 2024359.28359.28333.2211,538,71421
Feb 2024323.48323.82305.887,312,36119
Jan 2024317.66332.41295.8421,759,07523
Dec 2023294.91325.10285.3220,595,70820
Nov 2023292.00298.89273.8414,918,97821
Oct 2023281.26281.26247.6917,944,18122
Sep 2023240.14255.49240.145,308,02720
Aug 2023246.15272.82246.1520,299,26722
Jul 2023253.92275.78253.9212,521,66020
Jun 2023259.89281.21255.255,417,19919
May 2023282.89282.89261.5410,857,25022
Apr 2023307.33309.61271.0117,230,85916
Mar 2023276.78304.48276.7842,137,16822
Feb 2023300.13305.72294.0329,837,11120
Jan 2023298.16298.16264.2323,462,44522
Dec 2022262.01276.72256.1816,869,09022
Nov 2022262.99268.30239.1513,968,95121
Oct 2022235.20248.06230.846,799,74521
Sep 2022231.52238.29227.6410,715,67522
Aug 2022238.36259.35232.115,950,56221
Jul 2022234.62257.40234.623,589,60318
Jun 2022257.09267.15253.817,477,73622
May 2022268.08275.18264.106,249,94918
Apr 2022277.75296.23265.8212,457,18120
Mar 2022267.60273.67262.626,047,91522
Feb 2022272.94290.38265.377,798,90920
Jan 2022272.24276.38270.524,310,38021
Dec 2021272.42278.94265.315,604,79023
Nov 2021278.14289.53273.9013,633,09722
Oct 2021283.22290.15266.326,860,37820
Sep 2021279.75295.06275.766,339,62422
Aug 2021293.98302.70290.605,898,81820
Jul 2021294.90299.88292.854,065,39819
Jun 2021294.61319.90294.617,074,72022
May 2021314.33314.33296.725,900,41315
Apr 2021295.99308.98287.7520,188,22122
Mar 2021277.32305.44273.149,309,75922
Feb 2021302.97315.25298.6711,024,74619
Jan 2021307.49318.58307.049,245,73121
Dec 2020307.36317.17303.0811,760,49722
Nov 2020304.60309.79299.566,931,93021
Oct 2020304.12318.34291.8413,055,58721
Sep 2020301.03312.23298.2016,216,28622
Aug 2020298.03319.20289.2018,898,35420
Jul 2020313.34313.34295.0820,985,14322
Jun 2020292.92293.32277.2010,475,13722
May 2020291.66308.39291.666,325,98116
Apr 2020307.74316.73269.0716,110,36922
Mar 2020266.90330.26237.6526,291,16721
Feb 2020310.41337.99302.4913,873,10019
Jan 2020341.47366.00337.1722,632,50023
Dec 2019345.25351.54321.0616,658,70021
Nov 2019337.97342.61298.4423,704,20021
Oct 2019296.09296.09268.3516,597,10023
Sep 2019266.89270.55254.8914,126,60019
Aug 2019254.68264.65226.1416,036,20018
Jul 2019256.41274.08249.709,888,80023
Jun 2019265.60279.28263.256,827,60016
May 2019283.80289.97254.2511,537,00021
Apr 2019317.60323.37314.658,511,40022
Mar 2019327.23328.08316.124,857,70021
Feb 2019326.09338.79321.3510,252,90019
Jan 2019335.35339.01305.5415,951,30023
Dec 2018291.08316.78291.0818,429,40020
Nov 2018316.55344.50316.5511,935,40021
Oct 2018334.75335.97285.8914,493,20023
Sep 2018311.63328.83310.265,277,70018
Aug 2018328.96350.22328.0018,519,20019
Jul 2018338.17338.56296.6618,992,50021
Jun 2018313.86321.21303.6618,707,10018
May 2018307.92311.74288.1012,393,30022
Apr 2018312.50319.08312.2621,206,40021
Mar 2018309.65310.74295.0519,069,00021
Feb 2018300.65302.09287.8915,003,70019
Jan 2018302.17311.87280.3029,945,60023
Dec 2017274.75279.34253.4336,934,50019
Nov 2017262.32295.97253.5359,939,30022
Oct 2017278.02307.40278.0214,049,90022
Sep 2017303.09321.58284.2611,677,40019
Aug 2017283.51339.82283.5118,477,30022
Jul 2017324.38339.88311.9128,442,50021
Jun 2017325.91369.08317.3430,944,20018
May 2017372.08399.16347.4070,150,10022
Apr 2017352.57372.10329.6019,942,20020
Mar 2017368.02385.01368.0217,632,10022
Feb 2017380.01383.15340.7545,004,60020
Jan 2017336.15343.62324.9035,401,50022
Dec 2016316.09320.03304.3428,948,80021
Nov 2016303.58303.98288.0129,898,90022
Oct 2016279.14301.32279.1427,520,60019
Sep 2016291.25311.29286.7319,287,90012

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 3 Jan 2025.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
3 Jan 2025485.38+1.48%4,496,408
2 Jan 2025478.30+6.02%3,602,326
1 Jan 2025451.15+1.32%1,299,509
31 Dec 2024445.28-1.46%1,374,271
30 Dec 2024451.90+6.16%2,569,139
27 Dec 2024425.66-0.01%1,468,616
26 Dec 2024425.72-0.51%921,301
24 Dec 2024427.89-1.79%2,593,690
23 Dec 2024435.67+10.00%3,890,190
20 Dec 2024396.06+2.11%858,656
19 Dec 2024387.89-5.17%1,950,867
18 Dec 2024409.03-3.10%1,551,187
17 Dec 2024422.11-0.89%1,736,942
16 Dec 2024425.88-1.27%995,329
13 Dec 2024431.37-1.78%1,298,995
12 Dec 2024439.17+5.01%3,271,966
11 Dec 2024418.23+1.96%1,298,734
10 Dec 2024410.20-1.96%3,177,358
9 Dec 2024418.42+2.67%3,521,896
6 Dec 2024407.54+9.17%5,622,094
5 Dec 2024373.30-1.19%1,799,473
4 Dec 2024377.81-0.59%1,090,966
3 Dec 2024380.07+6.14%3,237,133
2 Dec 2024358.09+6.61%3,072,536
29 Nov 2024335.88+2.64%1,465,597
28 Nov 2024327.23+0.90%895,631
27 Nov 2024324.30+1.60%1,261,440
26 Nov 2024319.20-4.06%1,015,101
25 Nov 2024332.71-1.50%948,333
22 Nov 2024337.76+1.36%3,619,712
21 Nov 2024333.24+4.12%3,335,376
20 Nov 2024320.04-0.12%745,569
19 Nov 2024320.44-0.71%2,166,313
18 Nov 2024322.72+0.55%408,822
15 Nov 2024320.95+0.15%311,115
14 Nov 2024320.46+0.17%851,419
13 Nov 2024319.93+1.57%2,042,978
12 Nov 2024314.99-2.06%638,317
11 Nov 2024321.63-1.01%526,436
8 Nov 2024324.92+0.53%974,831
7 Nov 2024323.21+2.92%3,360,384
6 Nov 2024314.04+0.08%686,136
5 Nov 2024313.78+0.63%628,513
4 Nov 2024311.81+2.37%1,550,344
1 Nov 2024304.58+1.74%702,276
31 Oct 2024299.38-3.59%1,940,669
30 Oct 2024310.54-0.99%944,997
29 Oct 2024313.64-0.54%3,009,489
28 Oct 2024315.34-0.49%1,004,377
25 Oct 2024316.89+0.27%673,737
24 Oct 2024316.03+1.20%305,102
23 Oct 2024312.27-0.97%299,951
22 Oct 2024315.34+1.51%329,486
21 Oct 2024310.66+0.81%136,629
18 Oct 2024308.17-0.61%229,598
17 Oct 2024310.07-0.64%207,276
16 Oct 2024312.06-0.57%235,796
15 Oct 2024313.84-1.04%519,912
14 Oct 2024317.13-1.12%2,595,359
11 Oct 2024320.73-0.35%107,190

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 3 Jan 2025.

Download every daily close

ENGRO daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,057 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 ENGRO

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 .