Encode Packaging India share price history

BSE: 530733MediaSmall Cap

ENCODE PACKAGING INDIA LIMITED · Face value ₹10 · Listed Jul 1995

₹12.32₹0.64 (4.94%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹12.96.

26 Oct: open ₹12.32, high ₹12.32, low ₹12.32

52-week range of traded prices to 26 Oct 2026

₹10.31Low, 1 Jul 2026₹14.48High, 21 Sep 2026

Under BSE's graded surveillance, stage 0, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹3.88 Cr5,115th largest listed
P/E: No recent results
P/B: No recent results
Dividend yield: Nonein the last 12 months
Volume, BSE: 1,310

Encode Packaging India share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on BSE

Encode Packaging India's share price is on record from 7 Apr 2015, when it closed at ₹49.86, to 26 Oct 2026. Its highest close was ₹145.00 on 26 Aug 2015 and its lowest ₹5.96 on 2 Aug 2023.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	12.32	−5.1%	14.25	10.31	12.35	14.48	10.31	1,48,593
2025	12.98	+8.2%	18.16	10.86	14.40	19.02	10.78	5,53,765
2024	12.00	+30.4%	18.36	8.32	9.66	18.72	8.31	13,84,655
2023	9.20	+2.3%	10.79	5.96	8.58	10.79	5.67	4,37,909
2022	8.99	−4.3%	12.70	7.99	9.39	13.00	7.68	4,72,477
2021	9.39	−66.4%	32.80	8.39	27.95	32.90	8.11	1,71,408
2020	27.95	+84.4%	28.00	14.50	15.90	28.00	14.50	1,97,254
2019	15.16	−22.8%	19.00	9.88	18.70	19.50	9.39	23,09,980
2018	19.65	−11.3%	36.95	19.65	22.15	36.95	19.65	16,302
2017	22.15	−77.8%	123.70	15.20	95.00	128.05	14.45	27,83,192
2016	99.75	−29.8%	142.00	94.00	142.00	142.00	89.30	8,67,688
2015	142.00	–	145.00	49.86	47.49	145.00	47.49	42,600

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2015 is from its first session, 7 Apr 2015. The 2017 close is its last trade, on 23 Nov 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	12.32	−10.2%	13.04	14.31	12.32	1,415
Sep 2026	13.72	+9.7%	13.13	14.48	11.86	3,743
Aug 2026	12.51	+15.3%	10.50	12.51	10.41	6,129
Jul 2026	10.85	+0.1%	10.31	13.24	10.31	12,636
Jun 2026	10.84	−13.3%	13.12	14.28	10.33	62,172
May 2026	12.50	−0.7%	13.21	13.25	11.25	6,167
Apr 2026	12.59	+12.8%	11.71	12.85	11.25	14,961
Mar 2026	11.16	−15.0%	12.48	13.71	11.16	676
Feb 2026	13.13	+2.5%	13.45	13.45	11.29	34,115
Jan 2026	12.81	−1.3%	12.35	12.81	10.55	6,579
Dec 2025	12.98	+8.2%	12.01	13.50	11.02	16,443
Nov 2025	12.00	−8.7%	12.52	13.66	11.70	34,852
Oct 2025	13.15	+9.6%	12.57	13.79	11.42	6,875
Sep 2025	12.00	−1.0%	11.76	13.00	11.27	32,039
Aug 2025	12.12	−4.2%	12.05	13.89	11.65	4,950
Jul 2025	12.65	+1.6%	12.95	13.48	11.06	7,891
Jun 2025	12.45	+0.8%	12.95	13.89	10.78	20,612
May 2025	12.35	−2.1%	12.12	13.00	11.10	45,298
Apr 2025	12.61	−6.9%	12.88	13.99	11.63	89,713
Mar 2025	13.55	+7.8%	11.96	17.27	10.86	1,71,611
Feb 2025	12.57	−27.3%	18.16	19.02	12.57	95,127
Jan 2025	17.30	+44.2%	14.40	17.89	13.50	28,354
Dec 2024	12.00	−21.0%	16.76	17.44	12.00	25,142
Nov 2024	15.19	+12.5%	16.20	17.00	11.04	58,552
Oct 2024	13.50	−10.2%	15.34	17.57	12.10	61,615
Sep 2024	15.04	−6.3%	16.30	16.99	14.17	73,532
Aug 2024	16.05	+12.1%	15.03	17.90	12.20	1,29,077
Jul 2024	14.32	−4.0%	14.92	16.07	12.62	79,599
Jun 2024	14.92	+0.6%	14.83	17.29	13.11	1,34,787
May 2024	14.83	−16.5%	18.12	18.72	14.83	1,20,828
Apr 2024	17.77	+64.1%	11.04	17.77	10.83	1,22,326
Mar 2024	10.83	−4.7%	11.93	12.67	10.83	1,14,115
Feb 2024	11.37	+18.3%	10.09	13.25	9.60	1,58,206
Jan 2024	9.61	+4.5%	9.66	12.91	8.31	3,06,876
Dec 2023	9.20	+38.3%	6.70	9.20	6.65	79,314
Nov 2023	6.65	−17.4%	8.20	8.20	6.40	8,604
Oct 2023	8.05	+15.8%	6.95	8.29	6.35	23,365
Sep 2023	6.95	−7.2%	7.38	7.63	6.65	28,763
Aug 2023	7.49	+13.5%	6.90	7.98	5.67	1,06,815
Jul 2023	6.60	−31.3%	10.08	10.08	6.31	40,745
Jun 2023	9.60	+10.3%	8.27	10.00	7.70	6,254
May 2023	8.70	−7.8%	9.43	10.12	7.89	16,255
Apr 2023	9.44	−8.0%	9.75	9.95	8.25	3,269
Mar 2023	10.26	+7.2%	10.51	10.79	7.35	23,581
Feb 2023	9.57	+6.5%	8.56	10.28	7.57	39,594
Jan 2023	8.99	0.0%	8.58	10.00	8.55	61,350
Dec 2022	8.99	−7.3%	9.22	10.46	8.22	47,074
Nov 2022	9.70	−10.8%	10.33	10.96	8.83	19,403
Oct 2022	10.87	+22.4%	9.32	11.44	9.32	3,817
Sep 2022	8.88	−25.4%	11.90	11.90	7.68	94,818
Aug 2022	11.90	+4.9%	11.33	12.79	11.31	3,427
Jul 2022	11.34	−1.2%	11.39	11.41	10.89	1,440
Jun 2022	11.48	+23.2%	9.32	11.55	9.04	16,582
May 2022	9.32	+3.2%	9.48	9.48	8.06	3,630
Apr 2022	9.03	+7.5%	8.80	11.00	8.80	8,618
Mar 2022	8.40	−15.8%	9.98	11.33	7.91	20,264
Feb 2022	9.98	−17.5%	12.10	12.86	9.39	45,227
Jan 2022	12.10	+28.9%	9.39	13.00	8.49	2,08,177
Dec 2021	9.39	−5.3%	9.92	9.92	8.11	33,987
Nov 2021	9.92	−1.2%	10.04	10.51	8.67	31,538
Oct 2021	10.04	−23.1%	12.40	13.70	9.55	92,622
Sep 2021	13.05	−44.7%	23.55	23.95	13.05	3,424
Aug 2021	23.60	−9.9%	26.20	26.20	19.20	1,576
Jul 2021	26.20	−0.8%	26.40	28.05	25.00	425
Jun 2021	26.40	+7.8%	24.50	26.45	21.25	5,870
May 2021	24.50	−19.3%	31.00	32.90	24.50	436
Apr 2021	30.35	+4.3%	29.95	32.00	29.00	185
Mar 2021	29.10	−1.2%	29.45	29.45	26.60	384
Feb 2021	29.45	+8.3%	28.05	30.30	28.05	894
Jan 2021	27.20	−2.7%	27.95	27.95	27.20	67
Dec 2020	27.95	+30.0%	22.55	28.00	21.45	149
Nov 2020	21.50	+22.9%	17.50	22.25	17.50	407
Oct 2020	17.50	−1.7%	18.50	19.00	17.00	81
Sep 2020	17.80	−8.2%	19.40	20.45	17.80	170
Aug 2020	19.40	+13.1%	18.00	19.40	17.15	241
Jul 2020	17.15	+0.9%	17.80	19.40	17.15	31,079
Jun 2020	17.00	−2.9%	18.00	18.00	14.50	228
May 2020	17.50	+3.6%	16.60	17.55	15.80	89
Apr 2020	16.90	−0.6%	16.70	18.20	16.30	325
Mar 2020	17.00	+6.3%	15.80	18.90	15.20	1,925
Feb 2020	16.00	−11.4%	18.05	18.95	15.75	1,815
Jan 2020	18.05	+19.1%	15.90	19.20	14.95	1,60,745
Dec 2019	15.16	+38.2%	11.35	17.15	10.64	3,39,772
Nov 2019	10.97	−12.8%	12.50	13.10	10.79	3,02,455
Oct 2019	12.58	+21.0%	9.88	13.53	9.39	3,55,227
Sep 2019	10.40	−41.4%	17.00	18.50	10.40	70,811
Aug 2019	17.75	−1.1%	18.00	19.50	16.75	2,74,959
Jul 2019	17.95	+16.2%	16.00	18.95	15.05	2,98,616
Jun 2019	15.45	+28.8%	12.00	15.64	10.29	2,69,236
May 2019	12.00	−8.4%	13.65	14.25	11.40	3,37,304
Apr 2019	13.10	−12.7%	15.50	15.50	9.79	56,455
Mar 2019	15.00	+2.0%	15.13	15.50	13.90	2,100
Feb 2019	14.70	−4.2%	14.60	16.10	11.40	2,952
Jan 2019	15.35	−21.9%	18.70	18.70	15.35	93
Dec 2018	19.65	−28.7%	28.90	28.90	19.65	4,755
Nov 2018	27.55	−8.2%	29.95	30.00	27.55	6,975
Oct 2018	30.00	+2.7%	29.50	30.00	29.00	75
Sep 2018	29.20	−9.6%	30.70	30.70	29.20	4
Aug 2018	32.30	−9.5%	33.95	33.95	32.30	2
Jul 2018	35.70	+2.0%	36.00	36.95	35.50	120
Mar 2018	35.00	+4.5%	33.45	35.00	33.45	22
Feb 2018	33.50	+15.5%	29.95	33.95	27.15	253
Jan 2018	29.00	+30.9%	22.15	29.65	20.90	4,096
Nov 2017	22.15	+13.9%	18.50	22.25	14.45	6,382
Oct 2017	19.45	−40.2%	30.90	30.90	19.45	503
Aug 2017	32.50	−5.0%	34.20	34.20	32.50	2
Jul 2017	34.20	−9.9%	36.10	36.10	34.20	18
Jun 2017	37.95	−19.2%	44.70	51.20	37.95	37,640
May 2017	46.95	−35.2%	68.85	78.25	44.00	3,16,856
Apr 2017	72.45	−15.6%	81.55	88.00	70.00	3,69,145
Mar 2017	85.80	−30.0%	123.40	123.40	85.80	6,37,409
Feb 2017	122.55	+27.3%	96.00	128.05	92.50	11,35,890
Jan 2017	96.30	−3.5%	95.00	106.00	92.95	2,79,347
Dec 2016	99.75	−0.3%	101.00	105.00	95.00	38,198
Nov 2016	100.00	−4.2%	104.40	121.90	94.25	1,33,273
Oct 2016	104.40	−1.1%	105.60	114.40	92.00	1,90,483
Sep 2016	105.60	−8.1%	111.00	136.95	105.60	2,58,424
Aug 2016	114.95	+22.3%	98.65	121.90	89.30	65,379
Jul 2016	94.00	−11.2%	110.00	110.00	89.65	1,931
Jun 2016	105.85	−14.2%	117.25	117.25	105.85	11,200
May 2016	123.40	+4.8%	123.40	123.40	123.40	100
Apr 2016	117.70	−14.6%	131.10	131.10	106.90	2,700
Mar 2016	137.90	−0.4%	139.00	139.00	137.90	7,000
Feb 2016	138.50	+2.6%	138.00	140.00	123.50	90,500
Jan 2016	135.00	−4.9%	142.00	142.00	132.00	68,500
Dec 2015	142.00	0.0%	142.00	142.00	142.00	5,000
Oct 2015	142.00	+1.4%	142.00	142.00	142.00	200
Sep 2015	140.00	−3.4%	137.80	140.00	131.00	11,300
Aug 2015	145.00	+19.5%	127.00	145.00	127.00	18,000
Jun 2015	121.30	+3.5%	119.50	121.30	119.50	200
May 2015	117.25	+21.5%	101.30	117.25	101.30	1,200
Apr 2015	96.50	–	47.49	96.50	47.49	6,700

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
26 Oct 2026	12.32	12.32	12.32	12.32	12.32	1,310
19 Oct 2026	14.31	14.31	12.96	12.96	12.97	102
12 Oct 2026	13.64	13.64	13.64	13.64	13.64	1
5 Oct 2026	13.04	13.04	13.04	13.04	13.04	2
28 Sep 2026	13.72	13.72	13.72	13.72	13.72	2
21 Sep 2026	14.48	14.48	13.11	13.11	13.11	301
15 Sep 2026	13.80	13.80	13.80	13.80	13.80	1
9 Sep 2026	13.65	13.65	13.65	13.65	13.65	5
7 Sep 2026	11.86	13.00	11.86	13.00	12.35	2,915
2 Sep 2026	12.47	12.47	12.47	12.47	12.47	108
1 Sep 2026	13.13	13.13	11.89	11.89	11.92	411
25 Aug 2026	11.92	12.51	11.92	12.51	–	42
24 Aug 2026	11.92	11.92	11.92	11.92	11.92	445
21 Aug 2026	11.36	11.36	11.36	11.36	11.36	1,500
20 Aug 2026	10.82	10.82	10.82	10.82	10.82	45
18 Aug 2026	11.00	11.99	11.00	11.26	11.16	855
17 Aug 2026	11.47	11.47	10.41	11.47	11.14	1,625
13 Aug 2026	10.93	10.93	10.93	10.93	10.93	200
11 Aug 2026	11.54	11.55	11.50	11.50	11.54	317
10 Aug 2026	11.00	11.58	11.00	11.00	11.12	141
7 Aug 2026	11.02	11.92	11.02	11.03	11.17	175
5 Aug 2026	10.50	11.39	10.50	11.39	11.34	784

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
31 Dec 2024	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.