ENGROH · INV. BANKS / INV. COS. / SECURITIES COS.

ENGROH share price history Engro Holdings Limited

Engro Holdings Limited (ENGROH) has 2,499 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 277.45. 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 149.26
Last session: 13 Nov 2026close Rs 277.45
Sessions on file: 2,499123 months
Highest close: Rs 298.0211 Feb 2026
Lowest close: Rs 88.2629 Sep 2022

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

ENGROH 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

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	277.45	278.89	260.36	14,496,405	9
Oct 2026	256.34	264.28	245.46	17,509,235	22
Sep 2026	263.49	270.82	259.54	25,902,172	22
Aug 2026	264.86	283.75	261.53	25,090,883	19
Jul 2026	274.16	294.09	265.45	50,516,779	23
Jun 2026	287.72	287.72	257.42	82,351,003	20
May 2026	276.44	285.11	252.90	69,658,363	17
Apr 2026	274.02	288.66	257.41	57,598,269	22
Mar 2026	264.75	282.90	236.24	65,017,805	20
Feb 2026	271.34	298.02	254.94	62,721,540	19
Jan 2026	261.86	277.73	241.72	85,270,909	22
Dec 2025	237.27	237.27	213.10	58,457,214	22
Nov 2025	218.84	229.04	210.54	31,326,317	20
Oct 2025	217.96	257.46	214.97	34,321,205	23
Sep 2025	259.32	259.32	214.04	64,397,805	22
Aug 2025	212.09	222.85	208.04	42,901,372	20
Jul 2025	211.60	218.23	183.66	85,853,669	23
Jun 2025	182.56	188.73	162.89	42,461,607	19
May 2025	182.26	183.53	146.87	54,912,491	20
Apr 2025	157.89	189.55	156.24	63,902,962	20
Mar 2025	188.87	195.57	179.14	47,221,127	19
Feb 2025	193.78	212.87	193.78	37,274,348	19
Jan 2025	219.40	275.28	211.38	91,086,431	23
Dec 2024	259.81	259.81	172.94	5,230,851	21
Nov 2024	168.42	168.42	147.72	1,889,975	21
Oct 2024	146.36	151.10	138.40	671,510	23
Sep 2024	138.50	143.44	138.01	345,296	20
Aug 2024	143.86	148.81	140.23	248,537	21
Jul 2024	147.48	168.63	147.48	1,269,161	21
Jun 2024	160.93	161.93	152.00	1,177,147	17
May 2024	158.20	175.26	145.00	4,008,983	21
Apr 2024	144.10	160.35	141.42	3,107,374	18
Mar 2024	141.32	143.81	119.23	4,544,300	21
Feb 2024	116.02	116.02	111.45	1,064,400	19
Jan 2024	114.01	116.19	108.08	1,280,400	23
Dec 2023	107.64	135.40	106.23	2,498,500	20
Nov 2023	122.07	122.43	115.14	821,100	21
Oct 2023	117.09	118.35	110.07	590,500	22
Sep 2023	111.15	114.29	96.88	1,272,900	20
Aug 2023	98.84	120.40	95.00	2,404,800	22
Jul 2023	94.52	103.21	93.96	438,000	20
Jun 2023	100.00	107.46	98.00	86,500	18
May 2023	104.23	118.70	97.00	706,000	22
Apr 2023	115.28	115.28	91.85	742,000	15
Mar 2023	91.81	96.24	91.81	184,500	21
Feb 2023	94.50	99.49	94.50	151,500	18
Jan 2023	97.53	100.73	93.65	249,000	19
Dec 2022	94.50	99.00	93.70	219,000	21
Nov 2022	96.00	98.99	89.46	381,000	20
Oct 2022	96.31	96.35	90.00	325,000	21
Sep 2022	90.59	92.82	88.26	235,500	22
Aug 2022	90.89	100.13	90.89	342,000	20
Jul 2022	94.00	96.88	91.78	1,196,000	15
Jun 2022	92.56	95.99	91.11	190,800	21
May 2022	94.56	99.06	92.00	317,500	18
Apr 2022	102.05	105.08	96.00	662,500	20
Mar 2022	97.50	99.62	93.35	263,000	21
Feb 2022	100.00	105.01	96.01	365,500	19
Jan 2022	96.00	100.95	95.18	291,364	21
Dec 2021	95.52	100.01	94.86	385,285	23
Nov 2021	99.22	104.76	99.22	367,040	22
Oct 2021	102.50	105.04	100.71	408,646	20
Sep 2021	103.00	107.05	102.05	368,609	22
Aug 2021	107.49	110.00	106.15	1,844,191	20
Jul 2021	111.25	116.07	109.85	754,035	19
Jun 2021	115.02	124.18	113.96	836,241	22
May 2021	121.98	121.98	112.79	344,801	15
Apr 2021	113.90	118.48	111.17	351,497	22
Mar 2021	111.01	120.09	109.85	443,218	22
Feb 2021	120.61	131.07	119.10	717,576	19
Jan 2021	128.48	133.10	121.47	1,293,826	21
Dec 2020	121.54	123.16	119.24	1,099,516	22
Nov 2020	120.93	130.10	119.14	785,510	21
Oct 2020	125.65	130.97	121.00	2,466,978	21
Sep 2020	123.90	133.98	122.55	4,884,800	22
Aug 2020	129.08	139.35	127.61	5,756,900	20
Jul 2020	132.86	135.27	122.64	8,036,100	22
Jun 2020	127.92	129.56	115.47	2,929,500	22
May 2020	123.91	127.37	122.38	255,700	16
Apr 2020	127.84	137.77	105.47	1,325,200	22
Mar 2020	103.65	146.09	94.41	1,360,400	21
Feb 2020	138.53	161.67	136.72	1,162,100	19
Jan 2020	164.26	175.56	157.26	4,560,100	23
Dec 2019	154.21	166.96	143.51	8,502,500	21
Nov 2019	147.39	151.91	140.50	2,535,700	21
Oct 2019	138.48	138.48	119.25	1,265,700	23
Sep 2019	121.00	122.57	111.72	562,100	19
Aug 2019	116.25	118.69	110.00	541,900	17
Jul 2019	114.37	114.91	110.49	742,700	21
Jun 2019	111.24	114.23	111.24	1,409,400	16
May 2019	113.59	119.56	96.54	1,751,600	21
Apr 2019	118.43	125.04	112.51	3,404,500	22
Mar 2019	128.37	128.78	121.11	1,303,200	21
Feb 2019	115.77	125.73	110.26	1,181,700	19
Jan 2019	126.70	126.70	110.12	1,065,500	23
Dec 2018	111.15	124.32	111.15	1,797,000	20
Nov 2018	126.00	130.85	117.23	5,378,000	21
Oct 2018	118.30	118.30	95.31	1,225,900	23
Sep 2018	106.55	113.90	104.57	1,215,200	18
Aug 2018	113.04	130.00	112.92	1,404,100	19
Jul 2018	116.61	116.61	99.49	3,200,600	21
Jun 2018	110.78	123.82	110.78	2,618,200	18
May 2018	120.97	133.05	116.92	731,000	22
Apr 2018	133.55	137.58	127.75	1,299,000	21
Mar 2018	130.94	132.25	119.78	1,137,300	21
Feb 2018	121.00	132.17	121.00	378,600	19
Jan 2018	122.08	130.02	112.05	1,060,500	23
Dec 2017	111.88	114.08	105.45	829,600	19
Nov 2017	110.68	127.96	110.13	1,041,100	22
Oct 2017	114.58	121.07	108.27	547,100	22
Sep 2017	123.36	129.24	113.95	608,500	19
Aug 2017	119.03	135.95	109.27	842,100	22
Jul 2017	137.00	138.47	122.47	1,548,200	21
Jun 2017	136.36	146.80	127.26	3,363,800	18
May 2017	138.96	148.50	129.16	3,844,800	22
Apr 2017	131.81	136.02	125.81	1,818,100	20
Mar 2017	132.51	139.87	129.41	1,837,600	22
Feb 2017	135.97	161.23	135.97	6,302,800	20
Jan 2017	148.01	155.41	145.84	7,291,700	22
Dec 2016	144.33	146.85	134.97	4,798,300	21
Nov 2016	134.59	139.91	130.91	4,841,000	22
Oct 2016	131.86	146.39	131.86	7,906,500	19
Sep 2016	132.96	149.26	131.47	1,985,600	12

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

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	277.45	+0.20%	1,097,707
12 Nov 2026	276.89	-0.41%	933,199
11 Nov 2026	278.02	-0.31%	2,705,108
10 Nov 2026	278.89	+2.38%	3,359,214
6 Nov 2026	272.41	-1.09%	780,681
5 Nov 2026	275.42	+2.08%	2,058,748
4 Nov 2026	269.81	+1.86%	1,679,441
3 Nov 2026	264.88	+1.74%	1,472,403
2 Nov 2026	260.36	+1.57%	409,904
30 Oct 2026	256.34	+0.28%	767,373
29 Oct 2026	255.63	+2.59%	1,876,396
28 Oct 2026	249.17	-1.07%	500,378
27 Oct 2026	251.86	+0.49%	320,287
26 Oct 2026	250.63	+2.11%	356,360
23 Oct 2026	245.46	-1.86%	599,156
22 Oct 2026	250.11	-2.25%	628,909
21 Oct 2026	255.87	-0.27%	613,705
20 Oct 2026	256.56	-0.90%	353,069
19 Oct 2026	258.89	-0.68%	305,210
16 Oct 2026	260.65	-0.29%	620,124
15 Oct 2026	261.41	-0.95%	790,728
14 Oct 2026	263.91	+1.43%	538,436
13 Oct 2026	260.19	-0.24%	1,391,487
12 Oct 2026	260.81	-1.02%	999,886
9 Oct 2026	263.50	+0.27%	936,450
8 Oct 2026	262.80	-0.47%	879,269
7 Oct 2026	264.05	-0.09%	459,696
6 Oct 2026	264.28	+2.64%	1,219,716
5 Oct 2026	257.49	-1.77%	1,782,379
2 Oct 2026	262.13	-0.22%	608,632
1 Oct 2026	262.71	-0.30%	961,589
30 Sep 2026	263.49	+0.40%	883,609
29 Sep 2026	262.45	-0.39%	439,749
28 Sep 2026	263.49	-0.54%	1,130,266
25 Sep 2026	264.93	-0.07%	590,558
24 Sep 2026	265.12	-0.16%	641,429
23 Sep 2026	265.54	+0.66%	1,323,975
22 Sep 2026	263.79	+0.17%	887,593
21 Sep 2026	263.33	+0.12%	1,292,500
18 Sep 2026	263.02	+0.58%	621,364
17 Sep 2026	261.50	+0.76%	804,423
16 Sep 2026	259.54	-1.63%	1,179,779
15 Sep 2026	263.83	+0.98%	991,381
14 Sep 2026	261.28	-1.08%	1,303,500
11 Sep 2026	264.12	-0.04%	1,752,222
10 Sep 2026	264.22	-1.09%	1,691,087
9 Sep 2026	267.14	-0.43%	1,144,127
8 Sep 2026	268.30	-0.38%	1,685,616
7 Sep 2026	269.33	-0.55%	1,191,363
4 Sep 2026	270.82	+0.26%	1,394,211
3 Sep 2026	270.12	+0.84%	1,338,755
2 Sep 2026	267.88	+0.10%	1,620,583
1 Sep 2026	267.62	+1.04%	1,994,082
31 Aug 2026	264.86	-0.37%	859,185
28 Aug 2026	265.85	+0.28%	821,302
27 Aug 2026	265.12	+1.37%	1,772,511
25 Aug 2026	261.53	-0.77%	1,477,012
24 Aug 2026	263.55	-1.54%	1,386,071
21 Aug 2026	267.66	-0.28%	1,262,393
20 Aug 2026	268.41	+1.28%	1,866,806

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

ENGROH daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,499 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.