Epuja Spiritech Limited (BOM:532092)
India · Delayed Price · Currency is INR 0.9500
-0.0100 (-1.04%)
At close: Oct 23, 2026
Epuja Spiritech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.94 | 0.98 | 0.93 | 0.95 | 0.95 | -1.04% | 11,018 |
| Oct 22, 2026 | 0.92 | 0.97 | 0.92 | 0.96 | 0.96 | 2.13% | 51,624 |
| Oct 21, 2026 | 0.99 | 0.99 | 0.93 | 0.94 | 0.94 | -3.09% | 57,041 |
| Oct 19, 2026 | 1.01 | 1.01 | 0.94 | 0.97 | 0.97 | - | 44,784 |
| Oct 16, 2026 | 0.99 | 0.99 | 0.94 | 0.97 | 0.97 | - | 10,306 |
| Oct 15, 2026 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | -1.02% | 7,095 |
| Oct 14, 2026 | 0.97 | 0.99 | 0.95 | 0.98 | 0.98 | 2.08% | 22,726 |
| Oct 13, 2026 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | -1.03% | 45,810 |
| Oct 12, 2026 | 0.95 | 0.98 | 0.94 | 0.97 | 0.97 | 1.04% | 43,123 |
| Oct 9, 2026 | 0.97 | 0.98 | 0.94 | 0.96 | 0.96 | 2.13% | 22,014 |
| Oct 8, 2026 | 0.95 | 0.99 | 0.94 | 0.94 | 0.94 | -4.08% | 39,791 |
| Oct 7, 2026 | 0.98 | 0.99 | 0.95 | 0.98 | 0.98 | 1.03% | 75,187 |
| Oct 6, 2026 | 1.02 | 1.04 | 0.95 | 0.97 | 0.97 | -3.00% | 77,399 |
| Oct 5, 2026 | 1.01 | 1.01 | 0.96 | 1.00 | 1.00 | -0.99% | 104,108 |
| Oct 1, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 3.06% | 42,109 |
| Sep 30, 2026 | 0.92 | 0.98 | 0.92 | 0.98 | 0.98 | 4.26% | 50,740 |
| Sep 29, 2026 | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | - | 103,684 |
| Sep 28, 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -3.09% | 242,757 |
| Sep 25, 2026 | 1.02 | 1.02 | 0.95 | 0.97 | 0.97 | -3.00% | 333,302 |
| Sep 24, 2026 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | - | 314,043 |
| Sep 23, 2026 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | - | 226,895 |
| Sep 22, 2026 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | - | 112,213 |
| Sep 21, 2026 | 1.01 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 102,198 |
| Sep 18, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 50,663 |
| Sep 17, 2026 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | 0.98% | 55,815 |
| Sep 16, 2026 | 0.99 | 1.02 | 0.95 | 1.02 | 1.02 | 4.08% | 220,964 |
| Sep 15, 2026 | 0.99 | 1.01 | 0.97 | 0.98 | 0.98 | -1.01% | 193,295 |
| Sep 11, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | - | 200,606 |
| Sep 10, 2026 | 1.00 | 1.03 | 0.97 | 0.99 | 0.99 | - | 107,110 |
| Sep 9, 2026 | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | - | 34,554 |
| Sep 8, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | - | 41,356 |
| Sep 7, 2026 | 1.00 | 1.01 | 0.97 | 0.99 | 0.99 | -1.00% | 98,592 |
| Sep 4, 2026 | 1.06 | 1.06 | 0.99 | 1.00 | 1.00 | -3.85% | 565,667 |
| Sep 3, 2026 | 1.03 | 1.05 | 0.98 | 1.04 | 1.04 | 2.97% | 374,781 |
| Sep 2, 2026 | 1.04 | 1.07 | 1.00 | 1.01 | 1.01 | -2.88% | 154,380 |
| Sep 1, 2026 | 1.08 | 1.08 | 1.00 | 1.04 | 1.04 | -0.95% | 232,480 |
| Aug 31, 2026 | 1.08 | 1.10 | 1.05 | 1.05 | 1.05 | - | 276,319 |
| Aug 28, 2026 | 1.05 | 1.05 | 0.98 | 1.05 | 1.05 | 5.00% | 421,211 |
| Aug 27, 2026 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -3.85% | 104,468 |
| Aug 26, 2026 | 1.06 | 1.08 | 1.04 | 1.04 | 1.04 | -4.59% | 196,606 |
| Aug 25, 2026 | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -1.80% | 71,963 |
| Aug 24, 2026 | 1.12 | 1.15 | 1.09 | 1.11 | 1.11 | -1.77% | 437,644 |
| Aug 21, 2026 | 1.14 | 1.15 | 1.10 | 1.13 | 1.13 | -1.74% | 336,661 |
| Aug 20, 2026 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -1.71% | 616,707 |
| Aug 19, 2026 | 1.17 | 1.20 | 1.12 | 1.17 | 1.17 | 0.86% | 240,789 |
| Aug 18, 2026 | 1.18 | 1.21 | 1.15 | 1.16 | 1.16 | - | 338,449 |
| Aug 17, 2026 | 1.23 | 1.26 | 1.15 | 1.16 | 1.16 | -4.13% | 347,247 |
| Aug 14, 2026 | 1.27 | 1.30 | 1.20 | 1.21 | 1.21 | -3.20% | 155,591 |
| Aug 13, 2026 | 1.28 | 1.34 | 1.25 | 1.25 | 1.25 | -4.58% | 112,150 |
| Aug 12, 2026 | 1.34 | 1.34 | 1.28 | 1.31 | 1.31 | -0.76% | 59,245 |