Epuja Spiritech Limited (BOM:532092)
India · Delayed Price · Currency is INR 4.520
+0.010 (0.22%)
At close: Dec 4, 2025
Epuja Spiritech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 4.08 | 4.18 | 3.74 | 4.11 | 4.11 | 8.16% | 644,387 |
| Nov 11, 2025 | 3.80 | 3.88 | 3.56 | 3.80 | 3.80 | 3.26% | 199,169 |
| Nov 10, 2025 | 3.28 | 3.68 | 3.28 | 3.68 | 3.68 | 9.85% | 540,401 |
| Nov 7, 2025 | 3.56 | 3.65 | 2.99 | 3.35 | 3.35 | 0.90% | 742,602 |
| Nov 6, 2025 | 3.48 | 3.48 | 3.30 | 3.32 | 3.32 | -2.35% | 22,686 |
| Nov 4, 2025 | 3.49 | 3.49 | 3.28 | 3.40 | 3.40 | 2.10% | 29,495 |
| Nov 3, 2025 | 3.44 | 3.50 | 3.25 | 3.33 | 3.33 | -3.20% | 141,751 |
| Oct 31, 2025 | 3.59 | 3.59 | 3.30 | 3.44 | 3.44 | - | 34,631 |
| Oct 30, 2025 | 3.29 | 3.54 | 3.28 | 3.44 | 3.44 | 2.08% | 34,722 |
| Oct 29, 2025 | 3.65 | 3.65 | 3.30 | 3.37 | 3.37 | -5.87% | 157,947 |
| Oct 28, 2025 | 3.59 | 3.65 | 3.32 | 3.58 | 3.58 | 3.47% | 46,642 |
| Oct 27, 2025 | 3.54 | 3.65 | 3.45 | 3.46 | 3.46 | -1.42% | 75,795 |
| Oct 24, 2025 | 3.71 | 3.92 | 3.49 | 3.51 | 3.51 | -9.30% | 352,433 |
| Oct 23, 2025 | 3.68 | 3.97 | 3.68 | 3.87 | 3.87 | 5.45% | 260,460 |
| Oct 21, 2025 | 3.54 | 3.75 | 3.52 | 3.67 | 3.67 | 5.46% | 27,563 |
| Oct 20, 2025 | 3.52 | 3.64 | 3.42 | 3.48 | 3.48 | -1.14% | 21,025 |
| Oct 17, 2025 | 3.48 | 3.52 | 3.39 | 3.52 | 3.52 | 1.15% | 13,105 |
| Oct 16, 2025 | 3.53 | 3.65 | 3.40 | 3.48 | 3.48 | -1.42% | 138,376 |
| Oct 15, 2025 | 3.40 | 3.75 | 3.40 | 3.53 | 3.53 | -0.84% | 29,003 |
| Oct 14, 2025 | 3.60 | 3.79 | 3.50 | 3.56 | 3.56 | -5.07% | 65,575 |
| Oct 13, 2025 | 3.94 | 4.05 | 3.69 | 3.75 | 3.75 | -2.60% | 47,604 |
| Oct 10, 2025 | 3.66 | 3.86 | 3.63 | 3.85 | 3.85 | 4.34% | 55,148 |
| Oct 9, 2025 | 4.03 | 4.19 | 3.63 | 3.69 | 3.69 | -8.44% | 136,043 |
| Oct 8, 2025 | 3.86 | 4.21 | 3.56 | 4.03 | 4.03 | 4.40% | 260,797 |
| Oct 7, 2025 | 3.88 | 3.88 | 3.62 | 3.86 | 3.86 | 4.32% | 427,992 |
| Oct 6, 2025 | 3.70 | 3.70 | 3.57 | 3.70 | 3.70 | 4.82% | 247,049 |
| Oct 3, 2025 | 3.54 | 3.54 | 3.33 | 3.53 | 3.53 | 4.44% | 326,435 |
| Oct 1, 2025 | 3.22 | 3.38 | 3.21 | 3.38 | 3.38 | 4.97% | 145,925 |
| Sep 30, 2025 | 3.20 | 3.32 | 3.08 | 3.22 | 3.22 | 0.63% | 239,399 |
| Sep 29, 2025 | 3.30 | 3.36 | 3.17 | 3.20 | 3.20 | -3.90% | 109,614 |
| Sep 26, 2025 | 3.57 | 3.57 | 3.33 | 3.33 | 3.33 | -4.86% | 1,931,213 |
| Sep 25, 2025 | 3.40 | 3.50 | 3.21 | 3.50 | 3.50 | 4.79% | 678,164 |
| Sep 24, 2025 | 3.50 | 3.58 | 3.33 | 3.34 | 3.34 | -4.57% | 398,913 |