Epsom Properties Limited (BOM:531155)
India · Delayed Price · Currency is INR 9.15
+0.40 (4.57%)
At close: Apr 16, 2026
Epsom Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 9.15 | 9.15 | 8.98 | 9.15 | 9.15 | 4.57% | 369 |
| Apr 15, 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | 4.29% | 413 |
| Apr 13, 2026 | 7.99 | 8.43 | 7.65 | 8.39 | 8.39 | 4.48% | 3,326 |
| Apr 10, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 4.97% | 459 |
| Apr 9, 2026 | 7.65 | 7.65 | 6.93 | 7.65 | 7.65 | 4.94% | 243 |
| Apr 8, 2026 | 7.67 | 7.67 | 7.29 | 7.29 | 7.29 | -4.95% | 5,588 |
| Apr 7, 2026 | 7.71 | 7.71 | 7.45 | 7.67 | 7.67 | 4.21% | 748 |
| Apr 6, 2026 | 7.41 | 7.41 | 7.36 | 7.36 | 7.36 | 3.95% | 1,138 |
| Apr 2, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 4.89% | 1 |
| Apr 1, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 4.98% | 1 |
| Mar 30, 2026 | 5.89 | 6.43 | 5.89 | 6.43 | 6.43 | 4.89% | 1,058 |
| Mar 27, 2026 | 6.45 | 6.77 | 6.13 | 6.13 | 6.13 | -4.96% | 5,408 |
| Mar 25, 2026 | 6.15 | 6.45 | 6.15 | 6.45 | 6.45 | 4.88% | 51 |
| Mar 23, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 4.95% | 1 |
| Mar 20, 2026 | 5.41 | 5.86 | 5.41 | 5.86 | 5.86 | 4.83% | 5,625 |
| Mar 19, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -4.93% | 595 |
| Mar 18, 2026 | 6.47 | 6.47 | 5.88 | 5.88 | 5.88 | -4.70% | 4 |
| Mar 17, 2026 | 6.80 | 6.80 | 6.17 | 6.17 | 6.17 | -4.78% | 2 |
| Mar 16, 2026 | 6.18 | 6.48 | 6.18 | 6.48 | 6.48 | 4.85% | 5 |
| Mar 13, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 4.92% | 12 |
| Mar 12, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -5.00% | 2 |
| Mar 11, 2026 | 5.92 | 6.20 | 5.92 | 6.20 | 6.20 | 4.91% | 527 |
| Mar 9, 2026 | 5.62 | 5.91 | 5.62 | 5.91 | 5.91 | - | 13 |
| 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 |