Epuja Spiritech Limited (BOM:532092)
India · Delayed Price · Currency is INR 0.9900
0.00 (0.00%)
At close: Sep 11, 2026
Epuja Spiritech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 34,108 |
| 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 |
| Aug 11, 2026 | 1.30 | 1.35 | 1.28 | 1.32 | 1.32 | -0.75% | 131,639 |
| Aug 10, 2026 | 1.40 | 1.40 | 1.30 | 1.33 | 1.33 | -0.75% | 59,968 |
| Aug 7, 2026 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -1.47% | 148,621 |
| Aug 6, 2026 | 1.48 | 1.48 | 1.35 | 1.36 | 1.36 | -4.23% | 316,479 |
| Aug 5, 2026 | 1.38 | 1.45 | 1.35 | 1.42 | 1.42 | 2.16% | 126,328 |
| Aug 4, 2026 | 1.45 | 1.47 | 1.38 | 1.39 | 1.39 | -4.14% | 243,139 |
| Aug 3, 2026 | 1.50 | 1.53 | 1.41 | 1.45 | 1.45 | -1.36% | 327,437 |
| Jul 31, 2026 | 1.44 | 1.49 | 1.38 | 1.47 | 1.47 | 2.80% | 29,303 |
| Jul 30, 2026 | 1.49 | 1.56 | 1.43 | 1.43 | 1.43 | -4.67% | 75,850 |
| Jul 29, 2026 | 1.51 | 1.52 | 1.42 | 1.50 | 1.50 | 3.45% | 130,912 |
| Jul 28, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | 4.32% | 113,671 |
| Jul 27, 2026 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 4.51% | 53,177 |
| Jul 24, 2026 | 1.28 | 1.37 | 1.28 | 1.33 | 1.33 | -0.75% | 296,148 |
| Jul 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.96% | 24,587 |
| Jul 22, 2026 | 1.41 | 1.46 | 1.41 | 1.41 | 1.41 | -4.73% | 23,860 |
| Jul 21, 2026 | 1.48 | 1.52 | 1.48 | 1.48 | 1.48 | -4.52% | 165,901 |
| Jul 20, 2026 | 1.64 | 1.64 | 1.55 | 1.55 | 1.55 | -4.91% | 27,307 |
| Jul 17, 2026 | 1.63 | 1.67 | 1.63 | 1.63 | 1.63 | -4.68% | 53,505 |
| Jul 16, 2026 | 1.87 | 1.87 | 1.71 | 1.71 | 1.71 | -4.47% | 137,685 |
| Jul 15, 2026 | 1.81 | 1.85 | 1.70 | 1.79 | 1.79 | 1.13% | 260,199 |
| Jul 14, 2026 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | 4.73% | 299,114 |
| Jul 13, 2026 | 1.69 | 1.69 | 1.60 | 1.69 | 1.69 | 4.97% | 87,237 |
| Jul 10, 2026 | 1.58 | 1.61 | 1.52 | 1.61 | 1.61 | 4.55% | 116,452 |
| Jul 9, 2026 | 1.51 | 1.54 | 1.44 | 1.54 | 1.54 | 4.76% | 49,166 |
| Jul 8, 2026 | 1.45 | 1.49 | 1.42 | 1.47 | 1.47 | 3.52% | 133,060 |
| Jul 7, 2026 | 1.40 | 1.43 | 1.35 | 1.42 | 1.42 | 3.65% | 180,893 |
| Jul 6, 2026 | 1.33 | 1.39 | 1.30 | 1.37 | 1.37 | 3.01% | 229,988 |