Epsom Properties Limited (BOM:531155)
India · Delayed Price · Currency is INR 8.33
-0.43 (-4.91%)
At close: Oct 23, 2026
Epsom Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.19 | 9.19 | 8.33 | 8.33 | 8.33 | -4.91% | 98 |
| Oct 22, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.45% | 85 |
| Oct 21, 2026 | 8.86 | 8.86 | 8.80 | 8.80 | 8.80 | -1.12% | 52 |
| Oct 19, 2026 | 9.25 | 9.25 | 8.90 | 8.90 | 8.90 | 1.02% | 83 |
| Oct 16, 2026 | 9.71 | 9.71 | 8.81 | 8.81 | 8.81 | -4.76% | 6,798 |
| Oct 15, 2026 | 8.81 | 9.25 | 8.41 | 9.25 | 9.25 | 4.99% | 5,087 |
| Oct 14, 2026 | 8.82 | 8.82 | 8.81 | 8.81 | 8.81 | 4.88% | 16 |
| Oct 13, 2026 | 8.00 | 8.40 | 8.00 | 8.40 | 8.40 | 5.00% | 3,290 |
| Oct 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | 1 |
| Oct 9, 2026 | 8.62 | 8.62 | 8.20 | 8.20 | 8.20 | -2.96% | 125 |
| Oct 8, 2026 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | -0.59% | 12 |
| Oct 7, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.47% | 21 |
| Oct 6, 2026 | 8.50 | 8.50 | 8.46 | 8.46 | 8.46 | -0.47% | 8 |
| Oct 5, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | - | 279 |
| Oct 1, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.70% | 3 |
| Sep 29, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.47% | 55 |
| Sep 24, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.70% | 1 |
| Sep 21, 2026 | 8.80 | 8.80 | 8.54 | 8.54 | 8.54 | -4.90% | 57 |
| Sep 18, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 2.05% | 1 |
| Sep 17, 2026 | 9.66 | 9.66 | 8.80 | 8.80 | 8.80 | -4.35% | 104 |
| Sep 16, 2026 | 9.55 | 9.55 | 9.20 | 9.20 | 9.20 | 1.10% | 77 |
| Sep 11, 2026 | 9.12 | 9.12 | 9.10 | 9.10 | 9.10 | 1.11% | 55 |
| Sep 10, 2026 | 8.77 | 9.12 | 8.70 | 9.00 | 9.00 | 3.57% | 1,436 |
| Sep 9, 2026 | 8.77 | 8.77 | 8.69 | 8.69 | 8.69 | -0.11% | 103 |
| Sep 8, 2026 | 8.77 | 8.77 | 8.36 | 8.70 | 8.70 | 4.07% | 5 |
| Sep 7, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | 1 |
| Sep 4, 2026 | 8.61 | 8.61 | 8.36 | 8.36 | 8.36 | 1.95% | 428 |
| Sep 2, 2026 | 8.20 | 8.20 | 7.85 | 8.20 | 8.20 | -0.73% | 1,026 |
| Sep 1, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 1.98% | 7 |
| Aug 31, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 50 |
| Aug 26, 2026 | 8.10 | 8.26 | 8.10 | 8.10 | 8.10 | - | 108 |
| Aug 21, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 51 |
| Aug 20, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -1.22% | 21 |
| Aug 18, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.73% | 111 |
| Aug 17, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 1.98% | 1 |
| Aug 13, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 200 |
| Aug 11, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 109 |
| Aug 10, 2026 | 8.11 | 8.11 | 8.10 | 8.10 | 8.10 | - | 200 |
| Aug 6, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | 5 |
| Aug 5, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 3 |
| Aug 4, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.32% | 1 |
| Aug 3, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.12% | 290 |
| Jul 31, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | 21 |
| Jul 30, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | 101 |
| Jul 29, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.96% | 29 |
| Jul 28, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 2.00% | 62 |
| Jul 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 252 |
| Jul 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 100 |
| Jul 20, 2026 | 8.00 | 8.00 | 7.99 | 8.00 | 8.00 | - | 400 |
| Jul 17, 2026 | 7.30 | 8.00 | 7.30 | 8.00 | 8.00 | 4.17% | 607 |