Epsom Properties Limited (BOM:531155)
India · Delayed Price · Currency is INR 5.91
-0.31 (-4.98%)
At close: Mar 6, 2026
Epsom Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.53 | 6.53 | 5.91 | 5.91 | 5.91 | -4.98% | 2 |
| Mar 5, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -4.75% | 1 |
| Mar 4, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -4.95% | 3 |
| Mar 2, 2026 | 7.23 | 7.23 | 6.87 | 6.87 | 6.87 | -4.98% | 101 |
| Feb 27, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -4.99% | 1 |
| Feb 26, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -4.99% | 1 |
| Feb 24, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 79 |
| Feb 23, 2026 | 8.43 | 8.43 | 8.01 | 8.01 | 8.01 | -4.98% | 258 |
| Feb 20, 2026 | 8.43 | 8.80 | 8.43 | 8.43 | 8.43 | - | 13,063 |
| Feb 19, 2026 | 8.43 | 8.43 | 8.40 | 8.43 | 8.43 | 4.46% | 4,600 |
| Feb 18, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 4.94% | 488 |
| Feb 17, 2026 | 7.33 | 7.69 | 7.33 | 7.69 | 7.69 | 4.91% | 4,535 |
| Feb 16, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 4.86% | 157 |
| Feb 13, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 4 |
| Feb 12, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 2.34% | 50 |
| Feb 11, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 4.92% | 166 |
| Feb 10, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - | 2,125 |
| Feb 9, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 5.00% | 174 |
| Feb 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.91% | 1 |
| Feb 5, 2026 | 6.86 | 6.86 | 6.52 | 6.52 | 6.52 | -4.96% | 2 |
| Feb 4, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | 2 |
| Feb 3, 2026 | 7.22 | 7.22 | 6.86 | 6.86 | 6.86 | -4.99% | 151 |
| Feb 2, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -5.00% | 1 |
| Feb 1, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 19 |
| Jan 30, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 506 |
| Jan 28, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 15 |
| Jan 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 1 |
| Jan 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.39% | 3 |
| Jan 20, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.13% | 103 |
| Jan 19, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | 25 |
| 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 |