Encode Packaging India Limited share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Encode Packaging India Limited		MCap (aprox) 4 Crores	Symbol : 530733	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
2.7%	6.1%	-2.7%	1.8%	2.8%	3.7%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	12.73		31	1.0%
21-05-26	Thu					Data Update : 8 PM
20-05-26	Wed	12.6	0.6	96	5.0%	22-05-26 : 12.73
19-05-26	Tue	12	0.2	55	1.7%
18-05-26	Mon	11.8	-0.59	40	-4.8%	Compared to  :  13-05-26 12.4
15-05-26	Fri	12.39	0.59	305	5.0%
14-05-26	Thu	11.8	-0.6	50	-4.8%	7 Days %
13-05-26	Wed	12.4	0	224	0.0%	2.7%
12-05-26	Tue	12.4	0.59	513	5.0%
11-05-26	Mon	11.81	0.56	75	5.0%	Compared to  :  22-04-26 12
08-05-26	Fri	11.25	-0.56	2	-4.7%
07-05-26	Thu	11.81	-0.59	3	-4.8%	1 Month %
06-05-26	Wed	12.4	-0.59	10	-4.5%	6.1%
05-05-26	Tue	12.99	-0.22	4.73k	-1.7%	.
04-05-26	Mon	13.21		21	4.9%	Compared to  :  23-03-26 13.08
30-04-26	Thu
29-04-26	Wed					2 Months %
28-04-26	Tue	12.59		12.57k	4.9%	-2.7%
27-04-26	Mon
24-04-26	Fri					Compared to  :  23-02-26 12.51
23-04-26	Thu
22-04-26	Wed	12		400	-1.3%	3 Months %
21-04-26	Tue					1.8%
20-04-26	Mon
17-04-26	Fri	12.16		461	0.0%	Compared to  :  21-11-25 12.38
16-04-26	Thu
15-04-26	Wed					6 Months %
13-04-26	Mon	12.16	-0.64	1.07k	-5.0%	2.8%
10-04-26	Fri	12.8	-0.05	1	-0.4%
09-04-26	Thu	12.85	0.61	20	5.0%	Compared to  :  22-05-25 12.27
08-04-26	Wed	12.24	0.56	404	4.8%
07-04-26	Tue	11.68		1	-5.0%	1 year %
06-04-26	Mon					3.7%
02-04-26	Thu	12.29	0.58	25	5.0%
01-04-26	Wed	11.71	0.55	10	4.9%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	11.16	-0.58	11	-4.9%
27-03-26	Fri	11.74	-0.61	3	-4.9%
25-03-26	Wed	12.35	-0.65	38	-5.0%
24-03-26	Tue	13	-0.08	5	-0.6%
23-03-26	Mon	13.08	0.14	5	1.1%
20-03-26	Fri	12.94	0.61	26	4.9%
19-03-26	Thu	12.33	-0.64	11	-4.9%
18-03-26	Wed	12.97	-0.17	411	4.9%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	13.14	0	13	0.0%
26-02-26	Thu	13.14	0.62	8.82k	5.0%
25-02-26	Wed	12.52	0.59	75	4.9%
24-02-26	Tue	11.93	-0.58	52	-4.6%
23-02-26	Mon	12.51	0	792	0.0%
20-02-26	Fri	12.51	0.59	1k	4.9%
19-02-26	Thu	11.92	0.56	76	4.9%
18-02-26	Wed	11.36	-0.51	4	-4.3%
17-02-26	Tue	11.87	-0.57	1.68k	-4.6%
16-02-26	Mon	12.44	0.58	51	4.9%
13-02-26	Fri	11.86	-0.6	11	-4.8%
12-02-26	Thu	12.46	0.59	647	5.0%
11-02-26	Wed	11.87	0.01	111	0.1%
10-02-26	Tue	11.86	0.56	230	5.0%
09-02-26	Mon	11.3	-0.4	7.82k	-3.4%
06-02-26	Fri	11.7	-0.45	11.29k	-3.7%
05-02-26	Thu	12.15	-0.63	1.31k	-4.9%
04-02-26	Wed	12.78	-0.67	112	-5.0%
03-02-26	Tue	13.45	0.64	16	5.0%
02-02-26	Mon	12.81	0.61	132	5.0%
01-02-26	Sun	12.2		5.02k	5.0%
30-01-26	Fri
29-01-26	Thu	11.62		62	5.0%
28-01-26	Wed
27-01-26	Tue	11.07	0.51	3	4.8%
23-01-26	Fri	10.56	-0.48	2	-4.3%
22-01-26	Thu	11.04	-0.55	66	-4.7%
21-01-26	Wed	11.59	-0.61	183	-5.0%
20-01-26	Tue	12.2	0.58	404	5.0%
19-01-26	Mon	11.62	0.55	51	5.0%
16-01-26	Fri	11.07	0.52	79	4.9%
14-01-26	Wed	10.55	-0.36	500	-3.3%
13-01-26	Tue	10.91	-0.5	1	-4.4%
12-01-26	Mon	11.41	-0.6	35	-5.0%
09-01-26	Fri	12.01	#N/A	26	-0.4%
08-01-26	Thu	#N/A	#N/A		#N/A
07-01-26	Wed	#N/A	#N/A		#N/A
06-01-26	Tue	12.06	-0.3	10	-2.4%
05-01-26	Mon	12.36	-0.62	7	-4.8%
02-01-26	Fri	12.98	-0.02	960	-0.2%
01-01-26	Thu	13	#N/A	6	2.4%
31-12-25	Wed	#N/A	#N/A		#N/A
30-12-25	Tue	12.7	0.56	33	4.6%
29-12-25	Mon	12.14	-0.63	90	-4.9%
26-12-25	Fri	12.77	-0.67	7.1k	-5.0%
24-12-25	Wed	13.44	-0.06	2.91k	-0.4%
23-12-25	Tue	13.5	0.61	40	4.7%
22-12-25	Mon	12.89	-0.11	10	-0.8%
19-12-25	Fri	13	0.43	1	3.4%
18-12-25	Thu	12.57	0.59	934	4.9%
17-12-25	Wed	11.98	-0.62	2	-4.9%
16-12-25	Tue	12.6	0	10	0.0%
15-12-25	Mon	12.6	0	1	0.0%
12-12-25	Fri	12.6	-0.05	5	-0.4%
11-12-25	Thu	12.65	-0.37	900	-2.8%
10-12-25	Wed	13.02	0.58	8	4.7%
09-12-25	Tue	12.44	0.59	10	5.0%
08-12-25	Mon	11.85	0.28	3.12k	2.4%
05-12-25	Fri	11.57	-0.41	26	-3.4%
04-12-25	Thu	11.98	0.57	32	5.0%
03-12-25	Wed	11.41	-0.59	251	-4.9%
02-12-25	Tue	12	0.3	18	2.6%
01-12-25	Mon	11.7	#N/A	195	0.0%
28-11-25	Fri	#N/A	#N/A		#N/A
27-11-25	Thu	11.7	-0.61	457	-5.0%
26-11-25	Wed	12.31	-0.64	1.05k	-4.9%
25-11-25	Tue	12.95	0	70	0.0%
24-11-25	Mon	12.95	0.57	18	4.6%
21-11-25	Fri	12.38	#N/A	10.31k	-4.8%
20-11-25	Thu	#N/A	#N/A		#N/A
19-11-25	Wed	13.01	#N/A	196	4.9%
18-11-25	Tue	#N/A	#N/A		#N/A
17-11-25	Mon	#N/A	#N/A		#N/A
14-11-25	Fri	12.4	-0.05	1.51k	-0.4%
13-11-25	Thu	12.45	0.03	9.93k	0.2%
12-11-25	Wed	12.42	0.59	1.05k	5.0%
11-11-25	Tue	11.83	-0.54	23	-4.4%
10-11-25	Mon	12.37	-0.63	1.83k	-4.8%
07-11-25	Fri	13	0.48	8.2k	3.8%
06-11-25	Thu	12.52	-0.63	1	-4.8%
04-11-25	Tue	13.15	-0.64	1	-4.6%
03-11-25	Mon	13.79	0.49	3.48k	3.7%
31-10-25	Fri	13.3	0.3	5	2.3%
30-10-25	Thu	13	0	68	0.0%
29-10-25	Wed	13	0.1	105	0.8%
28-10-25	Tue	12.9	0.6	2	4.9%
27-10-25	Mon	12.3	-0.44	392	-3.5%
24-10-25	Fri	12.74	-0.26	2	-2.0%
23-10-25	Thu	13	-0.04	1	-0.3%
21-10-25	Tue	13.04	0	97	0.0%
20-10-25	Mon	13.04	0.07	133	0.5%
17-10-25	Fri	12.97	0.57	2.15k	4.6%
16-10-25	Thu	12.4		80	4.8%
15-10-25	Wed	#N/A	#N/A		#N/A
14-10-25	Tue	11.83	-0.62	38	-5.0%
13-10-25	Mon	12.45	0.57	40	4.8%
10-10-25	Fri	11.88	-0.62	1	-5.0%
09-10-25	Thu	12.5	0.5	211	4.2%
08-10-25	Wed	12	#N/A	21	0.0%
07-10-25	Tue	#N/A	#N/A		#N/A
06-10-25	Mon	12	0	53	0.0%
03-10-25	Fri	12	0	51	0.0%
01-10-25	Wed	12	0.19	134	1.6%
30-09-25	Tue	11.81	-0.57	3.54k	-4.6%
29-09-25	Mon	12.38	0.55	1.4k	4.6%
26-09-25	Fri	11.83	-0.59	1	-4.8%
25-09-25	Thu	12.42	0	28	0.0%
24-09-25	Wed	12.42	-0.08	13	-0.6%
23-09-25	Tue	12.5	0.24	629	2.0%
22-09-25	Mon	12.26	-0.63	956	-4.9%
19-09-25	Fri	12.89	0	12.03k	0.0%
18-09-25	Thu	12.89	0.57	516	4.6%
17-09-25	Wed	12.32	0.49	63	4.1%
16-09-25	Tue	11.83	-0.62	5	-5.0%
15-09-25	Mon	12.45	0.55	4.6k	4.6%
12-09-25	Fri	11.9	0.52	161	4.6%
11-09-25	Thu	11.38	-0.59	56	-4.9%
10-09-25	Wed	11.97	0.57	4.95k	5.0%
09-09-25	Tue	11.4	-0.59	437	-4.9%
08-09-25	Mon	11.99	0.34	65	2.9%
05-09-25	Fri	11.65	-0.35	790	-2.9%
04-09-25	Thu	12	0.15	170	1.3%
03-09-25	Wed	11.85	-0.27	1.45k	-2.2%
02-09-25	Tue	12.12	-0.38	161	-3.0%
01-09-25	Mon	12.5	0	16	0.0%
29-08-25	Fri	12.5	0.38	33	3.1%
28-08-25	Thu	12.12	-0.63	1.41k	-4.9%
26-08-25	Tue	12.75	-0.65	41	-4.9%
25-08-25	Mon	13.4	#N/A	233	4.4%
22-08-25	Fri	#N/A	#N/A		#N/A
21-08-25	Thu	12.83	0.61	25	5.0%
20-08-25	Wed	12.22	0.57	17	4.9%
19-08-25	Tue	11.65	-0.55	2.01k	-4.5%
18-08-25	Mon	12.2	-0.64	141	-5.0%
14-08-25	Thu	12.84	0.14	144	1.1%
13-08-25	Wed	12.7	-0.58	56	-4.4%
12-08-25	Tue	13.28	0.63	140	5.0%
11-08-25	Mon	12.65	#N/A	1	0.0%
08-08-25	Fri	#N/A	#N/A		#N/A
07-08-25	Thu	12.65	0.06	6	0.5%
06-08-25	Wed	12.59	0.57	25	4.7%
05-08-25	Tue	12.02	#N/A	492	-5.0%
04-08-25	Mon	#N/A	#N/A		#N/A
01-08-25	Fri	12.65	-0.03	10	-0.2%
31-07-25	Thu	12.68	0	1	0.0%
30-07-25	Wed	12.68	0	4	0.0%
29-07-25	Tue	12.68	-0.06	15	-0.5%
28-07-25	Mon	12.74	-0.01	205	-0.1%
25-07-25	Fri	12.75	#N/A	50	4.8%
24-07-25	Thu	#N/A	#N/A		#N/A
23-07-25	Wed	12.17	-0.01	111	-0.1%
22-07-25	Tue	12.18	0	1.1k	0.0%
21-07-25	Mon	12.18	0.58	25	5.0%
18-07-25	Fri	11.6	#N/A	3.16k	-0.2%
17-07-25	Thu	#N/A	#N/A		#N/A
16-07-25	Wed	#N/A	#N/A		#N/A
15-07-25	Tue	11.62	-0.58	500	-4.8%
14-07-25	Mon	12.2	-0.01	201	-0.1%
11-07-25	Fri	12.21	0.6	94	4.9%
10-07-25	Thu	12.85	-0.64	60	-5.0%
09-07-25	Wed	12.25	0	101	0.0%
08-07-25	Tue	12.25	-0.58	1.21k	-4.5%
07-07-25	Mon	12.83	-0.65	10	-4.8%
04-07-25	Fri	13.48	0.53	1.01k	4.1%
03-07-25	Thu	12.95	0.5	22	4.0%
02-07-25	Wed	12.45	0.55	2.91k	4.6%
01-07-25	Tue	11.9	0.56	3.88k	4.9%
30-06-25	Mon	11.34	-0.3	401	-2.6%
27-06-25	Fri	11.64	0	69	0.0%
26-06-25	Thu	11.64	-0.61	227	-5.0%
25-06-25	Wed	12.25	-0.24	117	-1.9%
24-06-25	Tue	12.49	-0.49	614	-3.8%
23-06-25	Mon	12.98	0.15	245	1.2%
20-06-25	Fri	12.83	-0.67	737	-5.0%
19-06-25	Thu	13.5	0.06	3.82k	0.4%
18-06-25	Wed	13.44	0.59	57	4.6%
17-06-25	Tue	12.85	-0.05	2.88k	-0.4%
16-06-25	Mon	12.9	0.55	5	4.5%
13-06-25	Fri	12.35	0.41	25	3.4%
12-06-25	Thu	11.94	-0.01	465	-0.1%
11-06-25	Wed	11.95	-0.4	235	-3.2%
10-06-25	Tue	12.35	-0.63	55	-4.9%
09-06-25	Mon	12.98	0.51	2.09k	4.1%
06-06-25	Fri	12.47	0.58	70	4.9%
05-06-25	Thu	11.89	-0.61	29	-4.9%
04-06-25	Wed	12.5	0.15	1.69k	1.2%
03-06-25	Tue	12.35	0	1.82k	0.0%
02-06-25	Mon	12.35	-0.65	1.35k	-5.0%
30-05-25	Fri	13	0.48	25	3.8%
29-05-25	Thu	12.52	0.02	1.74k	0.2%
28-05-25	Wed	12.5	0	4.16k	0.0%
27-05-25	Tue	12.5	0	46	0.0%
26-05-25	Mon	12.5	0	4	0.0%
23-05-25	Fri	12.5	0.23	1.1k	1.9%
22-05-25	Thu	12.27	0.58	15.87k	5.0%
21-05-25	Wed	11.69	-0.61	2.36k	-5.0%