EPCL share price history Engro Polymer & Chemicals Limited

Engro Polymer & Chemicals Limited (EPCL) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 32.51. 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 9.29
Last session: 13 Nov 2026close Rs 32.51
Sessions on file: 2,519123 months
Highest close: Rs 90.7325 Apr 2022
Lowest close: Rs 9.0516 Sep 2016

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

EPCL 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	32.51	32.97	31.77	4,332,233	9
Oct 2026	31.32	32.67	31.00	16,690,135	22
Sep 2026	32.72	35.64	32.43	11,079,599	22
Aug 2026	35.60	35.60	32.84	17,340,009	19
Jul 2026	33.74	36.06	32.68	35,660,346	23
Jun 2026	33.81	34.77	32.88	14,119,702	20
May 2026	34.11	35.09	32.27	20,205,961	17
Apr 2026	32.60	36.94	31.75	45,924,802	22
Mar 2026	31.21	33.20	28.08	38,827,940	20
Feb 2026	33.88	38.48	30.89	106,351,096	19
Jan 2026	31.50	34.02	31.03	55,762,136	22
Dec 2025	32.60	38.58	29.00	125,258,587	22
Nov 2025	28.94	29.82	27.64	32,239,075	20
Oct 2025	27.47	31.24	27.30	35,673,901	23
Sep 2025	30.74	32.89	30.23	86,573,775	22
Aug 2025	29.25	30.11	28.04	36,819,628	20
Jul 2025	30.59	33.72	30.59	38,621,001	23
Jun 2025	31.55	33.99	30.24	23,017,394	19
May 2025	31.86	34.42	26.60	20,878,139	20
Apr 2025	29.05	38.03	29.05	23,889,195	20
Mar 2025	37.71	39.58	36.47	17,404,735	19
Feb 2025	36.92	37.76	33.47	28,789,291	19
Jan 2025	34.44	37.50	34.12	17,792,849	23
Dec 2024	37.07	40.67	35.95	49,862,568	21
Nov 2024	36.50	37.88	31.75	47,328,314	21
Oct 2024	31.50	32.37	30.70	18,590,865	23
Sep 2024	33.40	36.57	33.22	9,714,124	20
Aug 2024	37.09	42.05	36.86	11,590,417	21
Jul 2024	42.12	44.60	42.08	10,586,493	21
Jun 2024	44.92	48.08	43.23	17,185,540	17
May 2024	44.50	44.50	42.05	14,494,678	21
Apr 2024	42.60	46.58	42.60	33,561,465	18
Mar 2024	45.23	45.54	43.53	18,028,808	21
Feb 2024	44.47	48.63	43.27	18,493,272	19
Jan 2024	47.44	49.09	45.83	56,282,357	23
Dec 2023	46.59	51.25	43.55	96,557,653	20
Nov 2023	45.04	46.76	39.54	56,980,698	21
Oct 2023	39.15	44.10	39.15	41,075,269	22
Sep 2023	39.31	40.76	39.31	8,364,559	20
Aug 2023	39.98	46.22	39.98	38,219,944	22
Jul 2023	43.95	46.07	42.62	38,973,501	20
Jun 2023	42.25	44.05	39.98	5,798,666	19
May 2023	42.45	45.59	42.45	7,998,068	22
Apr 2023	45.77	50.19	44.44	22,761,311	16
Mar 2023	46.78	47.95	44.33	20,052,862	22
Feb 2023	44.12	47.85	44.12	21,217,920	20
Jan 2023	46.23	47.01	41.30	32,795,196	22
Dec 2022	42.32	50.96	40.36	24,239,582	22
Nov 2022	50.91	54.70	50.87	20,037,066	21
Oct 2022	52.51	59.80	52.48	36,955,798	21
Sep 2022	54.83	61.30	54.40	53,695,125	22
Aug 2022	62.27	69.49	58.42	59,919,506	21
Jul 2022	66.34	79.11	64.87	36,965,229	18
Jun 2022	79.63	84.56	79.51	31,826,283	22
May 2022	85.87	89.08	74.73	62,791,209	18
Apr 2022	85.13	90.73	67.58	84,593,693	20
Mar 2022	66.46	66.46	57.53	35,080,827	22
Feb 2022	62.74	62.82	55.92	74,222,000	20
Jan 2022	56.38	57.30	54.98	13,917,000	21
Dec 2021	54.21	56.43	50.99	26,783,500	23
Nov 2021	54.40	60.80	52.97	34,607,000	22
Oct 2021	59.16	62.87	54.81	48,523,500	20
Sep 2021	55.07	64.69	53.42	48,490,500	22
Aug 2021	62.94	62.94	55.62	101,843,000	20
Jul 2021	51.74	52.20	47.22	31,949,000	19
Jun 2021	47.24	50.28	46.67	36,124,000	22
May 2021	50.00	51.38	48.97	36,544,000	15
Apr 2021	49.33	58.07	49.33	54,762,500	22
Mar 2021	54.99	55.98	44.09	104,596,500	22
Feb 2021	50.03	51.16	47.41	74,867,500	19
Jan 2021	49.08	50.18	47.01	78,234,500	21
Dec 2020	47.51	49.17	44.94	101,527,000	22
Nov 2020	44.78	44.78	40.65	49,132,000	21
Oct 2020	41.17	47.20	39.98	97,209,500	21
Sep 2020	40.26	44.80	37.29	136,110,500	22
Aug 2020	35.78	36.38	30.32	103,586,500	20
Jul 2020	31.12	32.01	25.66	67,646,500	22
Jun 2020	24.98	27.57	24.94	39,755,500	22
May 2020	26.18	28.40	26.02	13,027,000	16
Apr 2020	28.08	28.78	24.83	38,362,000	22
Mar 2020	24.52	33.08	22.47	53,255,500	21
Feb 2020	30.45	32.13	29.23	37,655,000	19
Jan 2020	32.46	35.31	32.03	98,765,500	23
Dec 2019	33.21	37.41	32.79	86,606,000	21
Nov 2019	33.54	33.54	29.01	77,658,500	21
Oct 2019	28.92	28.92	25.04	72,235,500	23
Sep 2019	24.55	25.86	21.98	29,092,000	19
Aug 2019	21.80	25.94	20.93	40,596,000	18
Jul 2019	26.24	29.59	25.67	36,224,000	23
Jun 2019	26.96	29.47	26.25	37,867,500	16
May 2019	28.25	29.69	21.64	44,419,000	21
Apr 2019	30.26	35.39	30.26	22,128,000	22
Mar 2019	36.32	37.64	35.37	20,935,000	21
Feb 2019	36.47	40.03	35.83	61,414,000	19
Jan 2019	40.22	41.84	38.54	79,006,500	23
Dec 2018	37.14	39.21	36.22	91,856,500	20
Nov 2018	38.21	40.73	35.99	171,258,000	21
Oct 2018	35.99	36.64	27.58	182,739,000	23
Sep 2018	29.04	34.83	29.04	75,804,000	18
Aug 2018	34.84	35.54	34.03	202,166,500	19
Jul 2018	34.27	35.03	27.28	130,212,000	21
Jun 2018	31.36	35.50	29.30	61,841,000	18
May 2018	35.12	37.34	33.19	82,964,500	22
Apr 2018	37.94	39.91	36.62	259,575,000	21
Mar 2018	35.65	35.65	28.94	135,350,500	21
Feb 2018	29.49	29.49	26.30	72,212,500	19
Jan 2018	26.88	27.97	25.49	147,306,500	23
Dec 2017	28.56	33.71	27.12	33,683,500	19
Nov 2017	34.01	35.18	32.72	51,940,000	22
Oct 2017	33.56	36.99	29.86	148,009,500	22
Sep 2017	33.41	34.01	27.34	90,266,000	19
Aug 2017	32.62	38.70	30.33	117,845,500	22
Jul 2017	37.85	37.85	32.94	179,214,000	21
Jun 2017	36.50	39.71	30.68	214,624,000	18
May 2017	31.46	33.11	28.52	420,862,500	22
Apr 2017	28.84	29.13	24.86	284,117,500	20
Mar 2017	25.28	27.11	23.78	98,573,500	22
Feb 2017	24.75	26.76	21.83	147,706,500	20
Jan 2017	22.25	23.67	18.11	204,898,500	22
Dec 2016	18.46	18.63	14.95	212,992,500	21
Nov 2016	15.64	15.68	10.81	155,929,000	22
Oct 2016	9.89	11.13	9.71	120,883,500	19
Sep 2016	10.38	10.38	9.05	128,062,000	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	32.51	+0.81%	228,642
12 Nov 2026	32.25	-0.83%	231,597
11 Nov 2026	32.52	-1.12%	351,257
10 Nov 2026	32.89	-0.24%	1,655,303
6 Nov 2026	32.97	+2.90%	858,832
5 Nov 2026	32.04	+0.16%	489,314
4 Nov 2026	31.99	+0.69%	232,472
3 Nov 2026	31.77	-0.25%	146,503
2 Nov 2026	31.85	+1.69%	138,313
30 Oct 2026	31.32	+0.22%	447,044
29 Oct 2026	31.25	-0.76%	123,219
28 Oct 2026	31.49	+1.03%	412,783
27 Oct 2026	31.17	-0.98%	79,740
26 Oct 2026	31.48	+0.87%	1,502,550
23 Oct 2026	31.21	-0.83%	102,469
22 Oct 2026	31.47	-0.51%	5,026,681
21 Oct 2026	31.63	-1.16%	883,573
20 Oct 2026	32.00	+0.03%	2,534,466
19 Oct 2026	31.99	+0.69%	1,457,957
16 Oct 2026	31.77	-0.25%	377,861
15 Oct 2026	31.85	-0.53%	258,955
14 Oct 2026	32.02	+0.09%	568,132
13 Oct 2026	31.99	+2.11%	249,957
12 Oct 2026	31.33	-1.66%	339,367
9 Oct 2026	31.86	+1.69%	243,862
8 Oct 2026	31.33	-0.60%	199,736
7 Oct 2026	31.52	+0.41%	110,775
6 Oct 2026	31.39	+1.26%	445,005
5 Oct 2026	31.00	-5.11%	1,146,245
2 Oct 2026	32.67	+0.74%	58,911
1 Oct 2026	32.43	-0.89%	120,847
30 Sep 2026	32.72	-0.76%	49,326
29 Sep 2026	32.97	+1.04%	136,472
28 Sep 2026	32.63	-1.09%	116,750
25 Sep 2026	32.99	-1.11%	300,486
24 Sep 2026	33.36	-1.88%	279,824
23 Sep 2026	34.00	+0.32%	56,387
22 Sep 2026	33.89	-2.00%	106,555
21 Sep 2026	34.58	+1.08%	464,308
18 Sep 2026	34.21	+2.70%	886,616
17 Sep 2026	33.31	+1.87%	341,106
16 Sep 2026	32.70	-1.24%	526,275
15 Sep 2026	33.11	+2.10%	187,384
14 Sep 2026	32.43	-3.60%	331,810
11 Sep 2026	33.64	-0.71%	714,453
10 Sep 2026	33.88	+0.98%	509,087
9 Sep 2026	33.55	-0.92%	179,577
8 Sep 2026	33.86	-1.68%	433,972
7 Sep 2026	34.44	-0.69%	283,045
4 Sep 2026	34.68	-1.25%	452,877
3 Sep 2026	35.12	-0.57%	447,652
2 Sep 2026	35.32	-0.90%	942,944
1 Sep 2026	35.64	+0.11%	3,332,693
31 Aug 2026	35.60	+0.82%	2,589,637
28 Aug 2026	35.31	+2.82%	1,988,456
27 Aug 2026	34.34	+3.62%	1,289,752
25 Aug 2026	33.14	+0.09%	370,253
24 Aug 2026	33.11	+0.76%	247,237
21 Aug 2026	32.86	+0.06%	137,799
20 Aug 2026	32.84	-1.47%	170,433

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

EPCL 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.