Epsom Properties Limited (BOM:531155)
India · Delayed Price · Currency is INR 7.63
-0.01 (-0.13%)
At close: Jan 20, 2026
Epsom Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.39% | 336 |
| Jan 12, 2026 | 7.68 | 7.68 | 7.67 | 7.67 | 7.67 | 4.78% | 2 |
| Jan 9, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 20 |
| Jan 8, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -3.94% | 1,924 |
| Jan 6, 2026 | 7.65 | 7.74 | 7.62 | 7.62 | 7.62 | - | 1,505 |
| Jan 5, 2026 | 7.76 | 7.76 | 7.62 | 7.62 | 7.62 | 0.13% | 16 |
| Jan 2, 2026 | 7.65 | 7.65 | 7.61 | 7.61 | 7.61 | 4.39% | 226 |
| Dec 31, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 4.89% | 19 |
| Dec 30, 2025 | 7.67 | 7.67 | 6.95 | 6.95 | 6.95 | -4.92% | 2,563 |
| Dec 29, 2025 | 7.35 | 7.56 | 7.21 | 7.31 | 7.31 | 1.39% | 8,407 |
| Dec 26, 2025 | 7.01 | 7.21 | 6.87 | 7.21 | 7.21 | 4.95% | 62 |
| Dec 24, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 4.89% | 106 |
| Dec 23, 2025 | 6.56 | 6.56 | 5.94 | 6.55 | 6.55 | 4.80% | 2,158 |
| Dec 22, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 24 |
| Dec 19, 2025 | 6.53 | 6.53 | 6.25 | 6.25 | 6.25 | 0.48% | 1,066 |
| Dec 18, 2025 | 7.19 | 7.24 | 6.17 | 6.22 | 6.22 | -5.61% | 897 |
| Dec 17, 2025 | 7.03 | 7.55 | 6.39 | 6.59 | 6.59 | -5.86% | 575 |
| Dec 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.55% | 400 |
| Dec 12, 2025 | 7.81 | 7.83 | 7.05 | 7.11 | 7.11 | -9.20% | 175 |
| Dec 11, 2025 | 7.55 | 7.83 | 6.55 | 7.83 | 7.83 | 9.51% | 501 |
| Dec 10, 2025 | 7.85 | 8.39 | 7.13 | 7.15 | 7.15 | -6.54% | 75 |
| Dec 9, 2025 | 7.67 | 7.68 | 6.56 | 7.65 | 7.65 | 9.44% | 1,066 |
| Dec 8, 2025 | 6.96 | 7.50 | 6.23 | 6.99 | 6.99 | 2.49% | 861 |
| Dec 5, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 1.94% | 4 |
| Dec 4, 2025 | 6.35 | 6.69 | 6.35 | 6.69 | 6.69 | 4.86% | 324 |
| Dec 3, 2025 | 5.80 | 6.39 | 5.80 | 6.38 | 6.38 | 4.59% | 1,123 |
| Dec 1, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 35 |
| Nov 28, 2025 | 6.53 | 6.53 | 6.08 | 6.10 | 6.10 | -4.69% | 1,843 |
| Nov 27, 2025 | 5.81 | 6.40 | 5.80 | 6.40 | 6.40 | 4.92% | 7,505 |
| Nov 26, 2025 | 6.40 | 6.40 | 6.10 | 6.10 | 6.10 | -4.69% | 225 |
| Nov 25, 2025 | 6.72 | 6.72 | 6.40 | 6.40 | 6.40 | -4.48% | 18 |
| Nov 24, 2025 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | - | 16 |
| Nov 21, 2025 | 7.40 | 7.40 | 6.70 | 6.70 | 6.70 | -4.96% | 706 |
| Nov 20, 2025 | 7.51 | 7.51 | 7.05 | 7.05 | 7.05 | -4.86% | 6 |
| Nov 19, 2025 | 7.41 | 7.42 | 7.41 | 7.41 | 7.41 | -5.00% | 856 |
| Nov 18, 2025 | 7.86 | 7.86 | 7.80 | 7.80 | 7.80 | -1.14% | 49 |
| Nov 17, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | 100 |
| Nov 14, 2025 | 7.91 | 7.91 | 7.17 | 7.89 | 7.89 | 4.64% | 2,816 |
| Nov 13, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 4.87% | 14 |
| Nov 12, 2025 | 7.20 | 7.20 | 7.19 | 7.19 | 7.19 | -0.14% | 27 |
| Nov 11, 2025 | 7.80 | 7.80 | 7.08 | 7.20 | 7.20 | -3.36% | 123 |
| Nov 10, 2025 | 8.00 | 8.00 | 7.45 | 7.45 | 7.45 | -4.49% | 495 |
| Nov 7, 2025 | 7.86 | 7.86 | 7.75 | 7.80 | 7.80 | 3.72% | 112 |
| Nov 6, 2025 | 8.30 | 8.30 | 7.52 | 7.52 | 7.52 | -4.93% | 6,267 |
| Nov 4, 2025 | 8.49 | 8.49 | 7.91 | 7.91 | 7.91 | -4.93% | 82 |
| Nov 3, 2025 | 8.93 | 9.18 | 8.32 | 8.32 | 8.32 | -4.91% | 750 |
| Oct 31, 2025 | 8.77 | 8.77 | 8.75 | 8.75 | 8.75 | -0.68% | 71 |
| Oct 30, 2025 | 9.00 | 9.15 | 8.74 | 8.81 | 8.81 | -4.24% | 111 |
| Oct 29, 2025 | 9.29 | 9.29 | 8.45 | 9.20 | 9.20 | 3.95% | 4,633 |
| Oct 28, 2025 | 8.34 | 8.93 | 8.34 | 8.85 | 8.85 | 4.00% | 124 |