EPQL share price history Engro Powergen Qadirpur Limited

Engro Powergen Qadirpur Limited (EPQL) has 2,514 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 24.50. 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 30.83
Last session: 13 Nov 2026close Rs 24.50
Sessions on file: 2,514123 months
Highest close: Rs 38.8424 Apr 2025
Lowest close: Rs 16.7624 Sep 2021

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

EPQL 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	24.50	24.50	23.80	3,058,067	9
Oct 2026	23.92	24.63	23.37	4,149,469	22
Sep 2026	23.94	24.67	23.20	3,746,461	22
Aug 2026	24.85	26.80	24.40	8,760,375	19
Jul 2026	26.13	26.21	25.16	13,847,804	23
Jun 2026	25.17	25.17	24.49	7,205,503	20
May 2026	24.52	24.52	23.10	6,967,683	17
Apr 2026	23.09	25.91	23.09	15,590,157	22
Mar 2026	24.31	25.56	23.28	12,881,004	20
Feb 2026	24.96	31.98	23.71	42,523,870	19
Jan 2026	31.28	32.83	31.28	6,320,858	22
Dec 2025	32.36	34.47	30.03	10,416,673	22
Nov 2025	30.00	30.06	28.90	2,709,337	20
Oct 2025	29.01	30.43	29.01	5,793,864	23
Sep 2025	29.94	30.01	29.19	5,088,223	22
Aug 2025	29.43	31.98	27.78	10,729,155	20
Jul 2025	31.87	32.01	28.45	8,181,793	23
Jun 2025	28.60	28.60	27.72	5,452,888	19
May 2025	28.42	28.93	25.70	7,448,004	20
Apr 2025	27.05	38.84	27.05	56,033,098	20
Mar 2025	30.32	30.32	25.77	8,433,414	19
Feb 2025	26.20	28.73	25.70	6,688,400	19
Jan 2025	27.84	27.84	26.73	5,300,857	23
Dec 2024	26.72	27.84	26.17	9,976,676	21
Nov 2024	26.96	27.23	25.26	6,708,600	21
Oct 2024	25.13	27.91	24.27	13,396,245	23
Sep 2024	24.28	26.05	24.28	4,599,635	20
Aug 2024	26.03	30.75	25.28	16,395,338	21
Jul 2024	27.43	28.19	27.12	3,706,138	21
Jun 2024	28.10	28.17	27.31	3,416,882	17
May 2024	27.97	29.32	27.53	8,647,246	21
Apr 2024	27.84	30.02	27.84	7,967,000	18
Mar 2024	28.55	30.82	27.83	4,839,000	21
Feb 2024	31.28	32.44	27.80	18,056,500	19
Jan 2024	30.52	32.35	30.50	4,748,000	23
Dec 2023	31.92	32.19	30.09	9,157,000	20
Nov 2023	31.71	31.71	28.53	18,896,500	21
Oct 2023	28.35	28.35	23.27	19,271,500	22
Sep 2023	22.74	22.83	21.13	2,816,500	20
Aug 2023	20.87	26.74	20.87	13,207,000	22
Jul 2023	26.38	26.38	23.74	8,082,500	20
Jun 2023	22.80	24.38	22.45	2,445,500	19
May 2023	23.52	24.96	23.52	3,163,500	22
Apr 2023	24.40	26.95	24.07	4,271,500	16
Mar 2023	24.50	25.28	23.30	2,733,000	22
Feb 2023	23.48	28.01	23.43	7,316,000	20
Jan 2023	27.06	27.96	24.64	5,134,500	22
Dec 2022	24.78	27.00	24.00	3,311,500	22
Nov 2022	26.88	27.42	23.83	7,316,500	21
Oct 2022	22.98	27.69	21.80	13,235,500	21
Sep 2022	21.50	21.89	21.24	2,495,500	22
Aug 2022	21.60	27.72	21.35	23,202,500	21
Jul 2022	22.00	23.01	20.34	5,641,000	18
Jun 2022	22.57	23.26	19.78	6,801,500	22
May 2022	21.02	21.94	19.72	6,044,500	18
Apr 2022	21.57	27.07	21.24	8,226,500	20
Mar 2022	22.72	30.01	21.44	13,031,500	22
Feb 2022	28.85	28.85	21.12	22,241,500	20
Jan 2022	20.72	21.39	19.43	4,221,000	21
Dec 2021	19.33	19.65	17.61	3,111,000	23
Nov 2021	17.88	18.11	17.25	2,909,000	22
Oct 2021	17.18	18.00	17.07	5,041,500	20
Sep 2021	17.23	19.21	16.76	7,237,000	22
Aug 2021	18.78	19.86	18.58	17,912,000	20
Jul 2021	19.79	21.93	19.79	3,943,000	19
Jun 2021	21.40	22.10	21.28	1,877,000	22
May 2021	21.25	21.63	20.37	6,769,000	15
Apr 2021	20.10	21.21	20.10	1,067,500	22
Mar 2021	21.21	23.19	21.21	3,184,000	22
Feb 2021	22.13	22.52	21.90	2,346,500	19
Jan 2021	22.16	22.26	21.27	3,879,000	21
Dec 2020	19.90	19.90	19.51	2,457,000	22
Nov 2020	19.70	20.48	19.25	1,331,500	21
Oct 2020	19.92	21.10	19.92	2,488,000	21
Sep 2020	19.95	22.40	19.95	6,664,500	22
Aug 2020	22.32	24.89	22.32	4,684,000	20
Jul 2020	24.50	24.50	20.51	1,304,500	22
Jun 2020	20.22	21.13	20.05	1,062,500	22
May 2020	20.24	20.24	19.26	1,276,000	16
Apr 2020	19.26	21.24	18.22	2,452,000	22
Mar 2020	20.29	21.71	17.17	1,653,000	21
Feb 2020	21.45	26.26	20.64	2,802,500	19
Jan 2020	25.62	27.63	25.10	2,213,500	23
Dec 2019	26.19	26.50	24.28	2,679,000	21
Nov 2019	25.19	25.50	22.88	1,383,000	20
Oct 2019	22.52	23.20	20.31	670,500	22
Sep 2019	20.70	23.60	20.25	698,500	19
Aug 2019	22.20	22.75	18.93	527,000	16
Jul 2019	19.98	21.10	19.68	451,000	23
Jun 2019	20.47	23.11	19.97	626,000	15
May 2019	23.03	24.96	21.30	783,000	21
Apr 2019	24.70	26.20	24.12	768,500	22
Mar 2019	26.47	28.48	26.40	1,870,000	21
Feb 2019	27.20	29.37	26.88	2,031,500	19
Jan 2019	30.45	30.45	28.79	1,326,000	23
Dec 2018	28.57	30.15	28.57	1,302,500	20
Nov 2018	31.00	31.72	30.53	407,500	21
Oct 2018	32.08	32.08	28.00	1,486,000	23
Sep 2018	31.00	33.78	31.00	869,000	18
Aug 2018	33.77	34.44	33.77	2,040,000	19
Jul 2018	33.61	33.96	32.16	1,798,000	21
Jun 2018	33.76	35.37	33.34	4,772,500	18
May 2018	33.78	34.57	32.93	515,000	22
Apr 2018	34.60	35.36	33.40	1,913,500	21
Mar 2018	33.20	35.47	33.02	1,715,500	21
Feb 2018	34.66	35.29	34.19	2,482,000	19
Jan 2018	34.97	35.06	33.10	1,336,000	23
Dec 2017	33.02	34.89	31.98	1,655,500	19
Nov 2017	33.75	34.28	33.57	1,028,500	22
Oct 2017	34.12	36.00	33.74	2,121,500	22
Sep 2017	34.04	34.62	33.13	1,338,500	19
Aug 2017	34.15	37.00	33.00	6,310,500	22
Jul 2017	34.58	34.58	32.90	1,376,500	21
Jun 2017	33.71	34.95	32.77	2,249,500	18
May 2017	34.86	36.13	34.59	4,040,500	22
Apr 2017	35.93	36.41	31.24	5,913,000	20
Mar 2017	31.75	34.60	31.45	2,815,500	22
Feb 2017	32.54	37.00	32.54	5,165,500	20
Jan 2017	35.76	37.93	34.77	11,505,000	22
Dec 2016	34.76	34.89	31.58	8,961,500	21
Nov 2016	31.92	31.92	31.12	3,050,000	22
Oct 2016	30.38	32.54	30.27	6,684,000	19
Sep 2016	31.38	32.00	30.83	2,739,000	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	24.50	+0.25%	172,297
12 Nov 2026	24.44	-0.04%	292,812
11 Nov 2026	24.45	+0.70%	324,609
10 Nov 2026	24.28	+1.04%	196,015
6 Nov 2026	24.03	+0.08%	61,535
5 Nov 2026	24.01	+0.08%	563,315
4 Nov 2026	23.99	+0.13%	1,042,885
3 Nov 2026	23.96	+0.67%	134,620
2 Nov 2026	23.80	-0.50%	269,979
30 Oct 2026	23.92	+1.40%	233,668
29 Oct 2026	23.59	-4.22%	246,886
28 Oct 2026	24.63	+1.07%	352,234
27 Oct 2026	24.37	+1.58%	153,995
26 Oct 2026	23.99	-0.04%	179,875
23 Oct 2026	24.00	+0.42%	80,489
22 Oct 2026	23.90	-0.42%	89,000
21 Oct 2026	24.00	-0.08%	181,183
20 Oct 2026	24.02	+0.21%	358,281
19 Oct 2026	23.97	+1.70%	436,128
16 Oct 2026	23.57	+0.21%	66,097
15 Oct 2026	23.52	+0.26%	240,776
14 Oct 2026	23.46	+0.39%	140,854
13 Oct 2026	23.37	-0.85%	311,312
12 Oct 2026	23.57	-0.84%	26,754
9 Oct 2026	23.77	-0.54%	216,684
8 Oct 2026	23.90	+0.42%	231,359
7 Oct 2026	23.80	+1.19%	133,083
6 Oct 2026	23.52	-0.38%	129,554
5 Oct 2026	23.61	-1.17%	178,259
2 Oct 2026	23.89	0.00%	88,031
1 Oct 2026	23.89	-0.21%	74,967
30 Sep 2026	23.94	+0.38%	117,503
29 Sep 2026	23.85	-0.13%	79,254
28 Sep 2026	23.88	-0.17%	122,494
25 Sep 2026	23.92	0.00%	71,270
24 Sep 2026	23.92	-0.29%	244,767
23 Sep 2026	23.99	+0.50%	124,476
22 Sep 2026	23.87	-0.13%	85,532
21 Sep 2026	23.90	-0.13%	159,612
18 Sep 2026	23.93	+1.18%	228,998
17 Sep 2026	23.65	+0.25%	87,493
16 Sep 2026	23.59	-0.34%	135,814
15 Sep 2026	23.67	+2.03%	266,060
14 Sep 2026	23.20	-2.03%	89,251
11 Sep 2026	23.68	+1.20%	595,798
10 Sep 2026	23.40	-1.47%	461,673
9 Sep 2026	23.75	-0.59%	48,239
8 Sep 2026	23.89	+0.13%	51,170
7 Sep 2026	23.86	-1.24%	195,620
4 Sep 2026	24.16	-0.58%	37,444
3 Sep 2026	24.30	+0.83%	81,722
2 Sep 2026	24.10	-2.31%	329,117
1 Sep 2026	24.67	-0.72%	133,154
31 Aug 2026	24.85	-0.24%	33,248
28 Aug 2026	24.91	+0.36%	235,171
27 Aug 2026	24.82	-0.72%	291,700
25 Aug 2026	25.00	+2.46%	199,204
24 Aug 2026	24.40	-0.61%	770,686
21 Aug 2026	24.55	-0.12%	201,169
20 Aug 2026	24.58	-0.81%	343,433

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

EPQL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,514 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.