Epuja Spiritech Limited (BOM:532092)
India · Delayed Price · Currency is INR 1.430
+0.040 (2.88%)
At close: Jun 2, 2026
Epuja Spiritech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.39 | 1.45 | 1.34 | 1.43 | 1.43 | 2.88% | 241,541 |
| Jun 1, 2026 | 1.41 | 1.51 | 1.38 | 1.39 | 1.39 | -4.14% | 400,780 |
| May 29, 2026 | 1.42 | 1.51 | 1.40 | 1.45 | 1.45 | 0.69% | 277,820 |
| May 27, 2026 | 1.48 | 1.55 | 1.42 | 1.44 | 1.44 | -3.36% | 565,283 |
| May 26, 2026 | 1.51 | 1.56 | 1.47 | 1.49 | 1.49 | -2.61% | 243,046 |
| May 25, 2026 | 1.56 | 1.62 | 1.49 | 1.53 | 1.53 | -1.92% | 466,465 |
| May 22, 2026 | 1.47 | 1.60 | 1.46 | 1.56 | 1.56 | 1.96% | 373,727 |
| May 21, 2026 | 1.60 | 1.62 | 1.49 | 1.53 | 1.53 | -1.92% | 397,867 |
| May 20, 2026 | 1.57 | 1.60 | 1.46 | 1.56 | 1.56 | 1.96% | 308,435 |
| May 19, 2026 | 1.53 | 1.64 | 1.52 | 1.53 | 1.53 | -3.77% | 133,459 |
| May 18, 2026 | 1.69 | 1.69 | 1.59 | 1.59 | 1.59 | -4.79% | 115,502 |
| May 15, 2026 | 1.76 | 1.76 | 1.66 | 1.67 | 1.67 | -4.02% | 122,408 |
| May 14, 2026 | 1.82 | 1.82 | 1.67 | 1.74 | 1.74 | -0.57% | 108,792 |
| May 13, 2026 | 1.78 | 1.78 | 1.71 | 1.75 | 1.75 | 2.34% | 25,652 |
| May 12, 2026 | 1.77 | 1.85 | 1.70 | 1.71 | 1.71 | -3.93% | 67,298 |
| May 11, 2026 | 1.74 | 1.78 | 1.70 | 1.78 | 1.78 | 0.56% | 25,432 |
| May 8, 2026 | 1.86 | 1.86 | 1.71 | 1.77 | 1.77 | -1.67% | 116,414 |
| May 7, 2026 | 1.98 | 1.98 | 1.80 | 1.80 | 1.80 | -4.76% | 199,638 |
| May 6, 2026 | 1.88 | 1.92 | 1.81 | 1.89 | 1.89 | 0.53% | 51,468 |
| May 5, 2026 | 1.99 | 1.99 | 1.87 | 1.88 | 1.88 | -4.08% | 93,587 |
| May 4, 2026 | 1.99 | 1.99 | 1.85 | 1.96 | 1.96 | 3.16% | 43,693 |
| Apr 30, 2026 | 1.98 | 1.98 | 1.89 | 1.90 | 1.90 | -4.04% | 31,793 |
| Apr 29, 2026 | 1.99 | 1.99 | 1.90 | 1.98 | 1.98 | -0.50% | 16,646 |
| Apr 28, 2026 | 2.05 | 2.05 | 1.95 | 1.99 | 1.99 | 1.53% | 11,858 |
| Apr 27, 2026 | 1.99 | 1.99 | 1.90 | 1.96 | 1.96 | 0.51% | 84,101 |
| Apr 24, 2026 | 2.05 | 2.05 | 1.88 | 1.95 | 1.95 | -1.02% | 28,834 |
| Apr 23, 2026 | 1.90 | 1.97 | 1.88 | 1.97 | 1.97 | 1.55% | 8,997 |
| Apr 22, 2026 | 1.98 | 1.98 | 1.90 | 1.94 | 1.94 | -0.51% | 32,972 |
| Apr 21, 2026 | 1.97 | 1.98 | 1.90 | 1.95 | 1.95 | -1.02% | 18,823 |
| Apr 20, 2026 | 1.96 | 1.99 | 1.90 | 1.97 | 1.97 | 2.60% | 46,175 |
| Apr 17, 2026 | 1.90 | 1.96 | 1.87 | 1.92 | 1.92 | - | 80,821 |
| Apr 16, 2026 | 1.98 | 2.02 | 1.89 | 1.92 | 1.92 | -3.03% | 57,964 |
| Apr 15, 2026 | 1.98 | 1.98 | 1.90 | 1.98 | 1.98 | -0.50% | 72,402 |
| Apr 13, 2026 | 2.00 | 2.01 | 1.89 | 1.99 | 1.99 | 0.51% | 112,050 |
| Apr 10, 2026 | 2.09 | 2.09 | 1.95 | 1.98 | 1.98 | -1.49% | 51,076 |
| Apr 9, 2026 | 2.04 | 2.04 | 1.91 | 2.01 | 2.01 | 3.08% | 47,313 |
| Apr 8, 2026 | 1.92 | 1.95 | 1.86 | 1.95 | 1.95 | 4.84% | 89,941 |
| Apr 7, 2026 | 1.88 | 1.89 | 1.77 | 1.86 | 1.86 | 0.54% | 39,297 |
| Apr 6, 2026 | 1.90 | 1.90 | 1.77 | 1.85 | 1.85 | -0.54% | 81,948 |
| Apr 2, 2026 | 1.95 | 1.95 | 1.86 | 1.86 | 1.86 | -4.62% | 120,751 |
| Apr 1, 2026 | 2.00 | 2.05 | 1.91 | 1.95 | 1.95 | -2.01% | 100,070 |
| Mar 30, 2026 | 1.90 | 2.04 | 1.86 | 1.99 | 1.99 | 2.05% | 426,319 |
| Mar 27, 2026 | 2.08 | 2.08 | 1.90 | 1.95 | 1.95 | -2.01% | 107,869 |
| Mar 25, 2026 | 2.04 | 2.04 | 1.92 | 1.99 | 1.99 | -1.49% | 119,813 |
| Mar 24, 2026 | 2.06 | 2.12 | 1.96 | 2.02 | 2.02 | -1.94% | 213,110 |
| Mar 23, 2026 | 2.17 | 2.17 | 1.97 | 2.06 | 2.06 | -0.48% | 50,484 |
| Mar 20, 2026 | 2.12 | 2.12 | 2.00 | 2.07 | 2.07 | 2.48% | 76,077 |
| Mar 19, 2026 | 2.00 | 2.05 | 1.90 | 2.02 | 2.02 | 3.06% | 89,597 |
| Mar 18, 2026 | 1.98 | 1.98 | 1.91 | 1.96 | 1.96 | 3.70% | 524,614 |
| Mar 17, 2026 | 1.89 | 1.90 | 1.75 | 1.89 | 1.89 | 4.42% | 251,206 |