Epuja Spiritech Limited (BOM:532092)
India · Delayed Price · Currency is INR 2.430
+0.110 (4.74%)
At close: Jan 21, 2026
Epuja Spiritech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2.60 | 2.60 | 2.55 | 2.60 | 2.60 | 4.84% | 123,394 |
| Jan 22, 2026 | 2.45 | 2.55 | 2.31 | 2.48 | 2.48 | 2.06% | 240,357 |
| Jan 21, 2026 | 2.38 | 2.43 | 2.38 | 2.43 | 2.43 | 4.74% | 112,180 |
| Jan 20, 2026 | 2.27 | 2.38 | 2.24 | 2.32 | 2.32 | 2.20% | 89,509 |
| Jan 19, 2026 | 2.27 | 2.27 | 2.23 | 2.27 | 2.27 | 4.61% | 88,429 |
| Jan 16, 2026 | 2.07 | 2.17 | 1.98 | 2.17 | 2.17 | 4.83% | 758,126 |
| Jan 14, 2026 | 2.13 | 2.13 | 2.02 | 2.07 | 2.07 | -2.36% | 190,942 |
| Jan 13, 2026 | 2.17 | 2.17 | 2.06 | 2.12 | 2.12 | -1.85% | 199,379 |
| Jan 12, 2026 | 2.25 | 2.25 | 2.09 | 2.16 | 2.16 | -1.82% | 417,249 |
| Jan 9, 2026 | 2.24 | 2.29 | 2.17 | 2.20 | 2.20 | -3.08% | 113,675 |
| Jan 8, 2026 | 2.37 | 2.37 | 2.26 | 2.27 | 2.27 | -4.22% | 414,704 |
| Jan 7, 2026 | 2.49 | 2.49 | 2.34 | 2.37 | 2.37 | -3.66% | 374,192 |
| Jan 6, 2026 | 2.55 | 2.56 | 2.44 | 2.46 | 2.46 | -3.53% | 74,401 |
| Jan 5, 2026 | 2.72 | 2.75 | 2.54 | 2.55 | 2.55 | -4.49% | 628,993 |
| Jan 2, 2026 | 2.70 | 2.82 | 2.59 | 2.67 | 2.67 | -1.84% | 612,971 |
| Jan 1, 2026 | 2.85 | 2.90 | 2.67 | 2.72 | 2.72 | -3.20% | 278,076 |
| Dec 31, 2025 | 2.94 | 2.94 | 2.77 | 2.81 | 2.81 | -3.44% | 273,459 |
| Dec 30, 2025 | 3.06 | 3.06 | 2.91 | 2.91 | 2.91 | -4.90% | 228,330 |
| Dec 29, 2025 | 3.06 | 3.18 | 2.97 | 3.06 | 3.06 | -1.92% | 380,882 |
| Dec 26, 2025 | 3.09 | 3.26 | 2.96 | 3.12 | 3.12 | 0.32% | 700,907 |
| Dec 24, 2025 | 3.18 | 3.20 | 3.00 | 3.11 | 3.11 | -1.27% | 452,846 |
| Dec 23, 2025 | 3.38 | 3.38 | 3.13 | 3.15 | 3.15 | -4.26% | 306,810 |
| Dec 22, 2025 | 3.39 | 3.46 | 3.29 | 3.29 | 3.29 | -4.91% | 123,407 |
| Dec 19, 2025 | 3.67 | 3.71 | 3.44 | 3.46 | 3.46 | -4.42% | 113,682 |
| Dec 18, 2025 | 3.62 | 3.65 | 3.31 | 3.62 | 3.62 | 4.02% | 167,550 |
| Dec 17, 2025 | 3.80 | 3.82 | 3.46 | 3.48 | 3.48 | -4.40% | 262,214 |
| Dec 16, 2025 | 3.75 | 3.88 | 3.57 | 3.64 | 3.64 | -2.93% | 246,640 |
| Dec 15, 2025 | 3.76 | 3.89 | 3.75 | 3.75 | 3.75 | -4.82% | 63,411 |
| Dec 12, 2025 | 3.87 | 4.01 | 3.85 | 3.94 | 3.94 | 1.81% | 12,091 |
| Dec 11, 2025 | 4.02 | 4.05 | 3.86 | 3.87 | 3.87 | -3.73% | 19,222 |
| Dec 10, 2025 | 4.35 | 4.39 | 4.01 | 4.02 | 4.02 | -4.74% | 66,237 |
| Dec 9, 2025 | 4.06 | 4.47 | 4.06 | 4.22 | 4.22 | -1.17% | 116,704 |
| Dec 8, 2025 | 4.40 | 4.40 | 4.27 | 4.27 | 4.27 | -4.90% | 17,382 |
| Dec 5, 2025 | 4.52 | 4.61 | 4.36 | 4.49 | 4.49 | -0.66% | 16,895 |
| Dec 4, 2025 | 4.51 | 4.61 | 4.29 | 4.52 | 4.52 | 0.22% | 96,596 |
| Dec 3, 2025 | 4.83 | 4.83 | 4.51 | 4.51 | 4.51 | -4.85% | 21,885 |
| Dec 2, 2025 | 4.41 | 4.78 | 4.40 | 4.74 | 4.74 | 2.38% | 146,802 |
| Dec 1, 2025 | 4.70 | 4.87 | 4.63 | 4.63 | 4.63 | -4.93% | 222,493 |
| Nov 28, 2025 | 4.85 | 5.27 | 4.84 | 4.87 | 4.87 | -4.32% | 507,306 |
| Nov 27, 2025 | 5.24 | 5.32 | 5.09 | 5.09 | 5.09 | -4.86% | 205,873 |
| Nov 26, 2025 | 5.60 | 5.60 | 5.35 | 5.35 | 5.35 | -0.56% | 220,948 |
| Nov 25, 2025 | 5.32 | 5.38 | 4.99 | 5.38 | 5.38 | 4.87% | 301,792 |
| Nov 24, 2025 | 4.89 | 5.23 | 4.84 | 5.13 | 5.13 | 2.81% | 167,870 |
| Nov 21, 2025 | 4.98 | 5.13 | 4.85 | 4.99 | 4.99 | 0.20% | 99,273 |
| Nov 20, 2025 | 4.94 | 5.08 | 4.71 | 4.98 | 4.98 | 1.22% | 494,229 |
| Nov 19, 2025 | 4.77 | 4.99 | 4.54 | 4.92 | 4.92 | 3.14% | 442,420 |
| Nov 18, 2025 | 4.66 | 4.77 | 4.53 | 4.77 | 4.77 | 4.84% | 287,792 |
| Nov 17, 2025 | 4.30 | 4.57 | 4.21 | 4.55 | 4.55 | 4.36% | 664,204 |
| Nov 14, 2025 | 4.48 | 4.55 | 4.20 | 4.36 | 4.36 | -0.68% | 430,507 |
| Nov 13, 2025 | 4.18 | 4.52 | 4.00 | 4.39 | 4.39 | 6.81% | 390,315 |