Epic Energy Limited (BOM:530407)
India · Delayed Price · Currency is INR 51.77
-0.77 (-1.47%)
At close: Aug 7, 2025
MoneyLion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 52.54 | 52.54 | 51.51 | 51.77 | 51.77 | -1.47% | 2,830 |
| Aug 6, 2025 | 52.54 | 54.68 | 52.54 | 52.54 | 52.54 | -2.00% | 9,450 |
| Aug 5, 2025 | 54.70 | 54.70 | 53.61 | 53.61 | 53.61 | -1.99% | 4,307 |
| Aug 4, 2025 | 55.79 | 55.79 | 54.70 | 54.70 | 54.70 | -1.95% | 4,954 |
| Aug 1, 2025 | 54.70 | 55.79 | 54.70 | 55.79 | 55.79 | 1.99% | 2,048 |
| Jul 31, 2025 | 53.97 | 54.76 | 53.97 | 54.70 | 54.70 | -0.60% | 4,844 |
| Jul 30, 2025 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | -1.99% | 3,590 |
| Jul 29, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | -1.99% | 1,813 |
| Jul 28, 2025 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | -1.98% | 1,541 |
| Jul 25, 2025 | 58.46 | 58.46 | 56.18 | 58.45 | 58.45 | 1.97% | 6,337 |
| Jul 24, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | 1.99% | 2,228 |
| Jul 23, 2025 | 56.94 | 56.94 | 56.20 | 56.20 | 56.20 | -1.99% | 4,762 |
| Jul 22, 2025 | 58.51 | 58.51 | 57.34 | 57.34 | 57.34 | -2.00% | 8,154 |
| Jul 21, 2025 | 59.70 | 59.70 | 58.51 | 58.51 | 58.51 | -1.99% | 9,215 |
| Jul 18, 2025 | 60.90 | 60.90 | 59.69 | 59.70 | 59.70 | -1.97% | 13,723 |
| Jul 17, 2025 | 59.81 | 61.30 | 59.81 | 60.90 | 60.90 | 1.30% | 7,853 |
| Jul 16, 2025 | 57.79 | 60.12 | 57.78 | 60.12 | 60.12 | 1.98% | 15,298 |
| Jul 15, 2025 | 61.32 | 61.32 | 58.92 | 58.95 | 58.95 | -1.95% | 19,366 |
| Jul 14, 2025 | 57.78 | 60.12 | 57.78 | 60.12 | 60.12 | 1.98% | 29,174 |
| Jul 11, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | -2.00% | 4,847 |
| Jul 10, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | -1.99% | 7,413 |
| Jul 9, 2025 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | -2.00% | 5,960 |
| Jul 8, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | -1.99% | 1,937 |
| Jul 7, 2025 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | -1.99% | 4,489 |
| Jul 4, 2025 | 67.85 | 67.85 | 65.19 | 65.19 | 65.19 | -2.00% | 23,747 |
| Jul 3, 2025 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | 1.99% | 24,612 |
| Jul 2, 2025 | 65.22 | 65.22 | 63.36 | 65.22 | 65.22 | 4.99% | 23,904 |
| Jul 1, 2025 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | 4.99% | 7,757 |
| Jun 30, 2025 | 59.17 | 59.17 | 56.64 | 59.17 | 59.17 | 4.99% | 26,580 |
| Jun 27, 2025 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | 4.99% | 8,634 |
| Jun 26, 2025 | 48.58 | 53.68 | 48.58 | 53.68 | 53.68 | 4.99% | 20,343 |
| Jun 25, 2025 | 53.75 | 54.00 | 51.00 | 51.13 | 51.13 | -4.75% | 40,453 |
| Jun 24, 2025 | 54.15 | 57.95 | 53.68 | 53.68 | 53.68 | -4.99% | 39,193 |
| Jun 23, 2025 | 59.44 | 59.50 | 56.47 | 56.50 | 56.50 | -4.95% | 17,592 |
| Jun 20, 2025 | 58.74 | 60.00 | 57.00 | 59.44 | 59.44 | 3.19% | 15,764 |
| Jun 19, 2025 | 60.88 | 61.92 | 57.60 | 57.60 | 57.60 | -5.00% | 18,485 |
| Jun 18, 2025 | 63.19 | 63.70 | 59.15 | 60.63 | 60.63 | -2.13% | 6,955 |
| Jun 17, 2025 | 65.96 | 65.96 | 61.69 | 61.95 | 61.95 | -2.59% | 10,520 |
| Jun 16, 2025 | 62.01 | 65.99 | 60.20 | 63.60 | 63.60 | 0.68% | 30,744 |
| Jun 13, 2025 | 65.50 | 66.98 | 62.01 | 63.17 | 63.17 | -2.71% | 8,665 |
| Jun 12, 2025 | 64.00 | 67.00 | 64.00 | 64.93 | 64.93 | -2.14% | 11,229 |
| Jun 11, 2025 | 65.01 | 69.00 | 65.01 | 66.35 | 66.35 | -2.41% | 15,557 |
| Jun 10, 2025 | 66.78 | 68.88 | 66.00 | 67.99 | 67.99 | 0.25% | 26,266 |
| Jun 9, 2025 | 72.45 | 72.45 | 67.07 | 67.82 | 67.82 | -3.51% | 26,583 |
| Jun 6, 2025 | 68.04 | 72.71 | 67.14 | 70.29 | 70.29 | 1.24% | 22,761 |
| Jun 5, 2025 | 73.90 | 73.90 | 69.03 | 69.43 | 69.43 | -1.55% | 24,407 |
| Jun 4, 2025 | 71.43 | 71.65 | 68.26 | 70.52 | 70.52 | 3.34% | 20,569 |
| Jun 3, 2025 | 69.25 | 69.72 | 66.25 | 68.24 | 68.24 | -2.14% | 20,007 |
| Jun 2, 2025 | 72.26 | 72.26 | 69.72 | 69.73 | 69.73 | -4.97% | 31,873 |
| May 30, 2025 | 72.00 | 77.50 | 71.00 | 73.38 | 73.38 | -0.58% | 41,231 |