Epuja Spiritech Limited (BOM:532092)
India · Delayed Price · Currency is INR 4.390
+0.280 (6.81%)
At close: Nov 13, 2025
Epuja Spiritech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 3.50 | 3.53 | 3.40 | 3.50 | 3.50 | - | 1,415,371 |
| Sep 22, 2025 | 3.60 | 3.69 | 3.47 | 3.50 | 3.50 | -2.78% | 744,538 |
| Sep 19, 2025 | 3.43 | 3.65 | 3.43 | 3.60 | 3.60 | 1.69% | 292,117 |
| Sep 18, 2025 | 3.48 | 3.59 | 3.43 | 3.54 | 3.54 | 3.21% | 150,284 |
| Sep 17, 2025 | 3.39 | 3.45 | 3.27 | 3.43 | 3.43 | 4.26% | 294,563 |
| Sep 16, 2025 | 3.45 | 3.45 | 3.29 | 3.29 | 3.29 | -4.91% | 281,242 |
| Sep 15, 2025 | 3.31 | 3.57 | 3.28 | 3.46 | 3.46 | 0.87% | 601,153 |
| Sep 12, 2025 | 3.27 | 3.43 | 3.21 | 3.43 | 3.43 | 4.89% | 364,028 |
| Sep 11, 2025 | 3.20 | 3.39 | 3.20 | 3.27 | 3.27 | 1.24% | 860,171 |
| Sep 10, 2025 | 3.08 | 3.23 | 3.05 | 3.23 | 3.23 | 4.87% | 513,968 |
| Sep 9, 2025 | 3.03 | 3.13 | 3.01 | 3.08 | 3.08 | -0.65% | 44,986 |
| Sep 8, 2025 | 3.40 | 3.40 | 3.09 | 3.10 | 3.10 | -4.62% | 234,601 |
| Sep 5, 2025 | 3.05 | 3.29 | 3.05 | 3.25 | 3.25 | 3.50% | 301,155 |
| Sep 4, 2025 | 3.16 | 3.23 | 3.05 | 3.14 | 3.14 | 1.95% | 421,374 |
| Sep 3, 2025 | 3.00 | 3.12 | 3.00 | 3.08 | 3.08 | 0.65% | 310,761 |