BSE · ENCODE · stock
Encode Packaging India Limited (ENCODE) stock price history
Every BSE trading session of Encode Packaging India Limited from Apr 7, 2015 to Sep 28, 2026: 2,836 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ENCODE adjusted close, 2015 to 2026
- ₹144.11
- All time high, 2015
- ₹14.48
- 52 week high, ₹10.31 low
- 2,836
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
ENCODE key facts
- Encode Packaging India Limited (ENCODE) closed at ₹13.72 on Sep 28, 2026 on BSE.
- ENCODE's all time high close is ₹144.11, set on Aug 26, 2015; its all time low close is ₹5.96 on Aug 2, 2023.
- ENCODE's 52 week range is ₹10.31 to ₹14.48.
- ENCODE returned +16.2% over the year to Sep 28, 2026 and -4.7% over five years.
- Over ten years ENCODE returned -88%, -19.2% a year compounded.
- ENCODE's deepest drawdown was -95.9% from Aug 31, 2015 to Aug 2, 2023.
- DataCedar holds 2,836 daily sessions of ENCODE history from Apr 7, 2015 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ENCODE price chart, 2015 to 2026
ENCODE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.7% |
| 3 months | +26.2% |
| 6 months | +16.9% |
| Year to date | +5.5% |
| 1 year | +16.2% |
| 3 years | +96.0% |
| 5 years | -4.7% |
| 10 years | -88.2% |
| Since Apr 7, 2015 | -72.3% |
| Compound annual growth, 11.5 years | -10.6% |
ENCODE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹144.11 on Aug 26, 2015
- All time low close
- ₹5.96 on Aug 2, 2023
- 52 week high
- ₹14.48 on Sep 21, 2026
- 52 week low
- ₹10.31 on Jul 1, 2026
- Deepest drawdown
- -95.9% from Aug 31, 2015 to Aug 2, 2023, not yet recovered
- Best single session
- +20.0% on Jan 15, 2025
- Worst single session
- -20.0% on Dec 31, 2024
- Volatility, 1 year annualised
- 56.6%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2020, +84%
- Worst calendar year
- 2017, -78%
ENCODE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Apr 7, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹12.35 | ₹14.48 | ₹10.31 | ₹13.72 | +5.7% | 146.1K | 186 |
| 2025 | ₹14.40 | ₹19.02 | ₹10.78 | ₹12.98 | +8.2% | 553.3K | 248 |
| 2024 | ₹9.66 | ₹18.72 | ₹8.31 | ₹12.00 | +30.4% | 1.4M | 245 |
| 2023 | ₹8.58 | ₹10.79 | ₹5.67 | ₹9.20 | +2.3% | 437.7K | 245 |
| 2022 | ₹9.39 | ₹13.00 | ₹7.68 | ₹8.99 | -4.3% | 472.2K | 248 |
| 2021 | ₹27.95 | ₹32.90 | ₹8.11 | ₹9.39 | -66.4% | 171.4K | 248 |
| 2020 | ₹15.90 | ₹28.00 | ₹14.50 | ₹27.95 | +84.4% | 196.4K | 250 |
| 2019 | ₹18.70 | ₹19.50 | ₹9.39 | ₹15.16 | -22.8% | 2.3M | 243 |
| 2018 | ₹22.15 | ₹36.95 | ₹19.65 | ₹19.65 | -11.3% | 16.2K | 246 |
| 2017 | ₹94.42 | ₹127.26 | ₹14.45 | ₹22.15 | -77.7% | 2.8M | 248 |
| 2016 | ₹141.13 | ₹141.13 | ₹88.75 | ₹99.14 | -29.8% | 864.7K | 246 |
| 2015 | ₹47.20 | ₹144.11 | ₹47.20 | ₹141.13 | n/a | 42.5K | 183 |
ENCODE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹13.72 | +9.7% |
| August 2026 | ₹12.51 | +15.3% |
| July 2026 | ₹10.85 | +0.1% |
| June 2026 | ₹10.84 | -13.3% |
| May 2026 | ₹12.50 | -0.7% |
| April 2026 | ₹12.59 | +12.8% |
| March 2026 | ₹11.16 | -15.0% |
| February 2026 | ₹13.13 | +2.5% |
| January 2026 | ₹12.81 | -1.3% |
| December 2025 | ₹12.98 | +8.2% |
| November 2025 | ₹12.00 | -8.7% |
| October 2025 | ₹13.15 | +9.6% |
About the ENCODE data
Daily bars. 2,836 sessions from Apr 7, 2015 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 7, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ENCODE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- EMROCK Emrock Corporation Limited
- EMSLIMITED EMS Limited
- EMUDHRA eMudhra Limited
- ENBETRD Enbee Trade and Finance Limited
- ENDURANCE Endurance Technologies Limited
- ENERGYDEV Energy Development Company Limited
- ENERGYINF Energy Infrastructure Trust
- ENGINERSIN Engineers India Limited
Common questions
ENCODE share price history
