Epuja Spiritech Limited (BOM:532092)
India · Delayed Price · Currency is INR 1.940
-0.010 (-0.51%)
At close: Apr 22, 2026
Epuja Spiritech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 1.81 | 1.81 | 1.76 | 1.81 | 1.81 | 4.62% | 384,400 |
| Mar 13, 2026 | 1.74 | 1.74 | 1.62 | 1.73 | 1.73 | 4.22% | 287,324 |
| Mar 12, 2026 | 1.60 | 1.66 | 1.52 | 1.66 | 1.66 | 4.40% | 253,489 |
| Mar 11, 2026 | 1.70 | 1.70 | 1.59 | 1.59 | 1.59 | -4.79% | 72,543 |
| Mar 10, 2026 | 1.66 | 1.72 | 1.58 | 1.67 | 1.67 | 0.60% | 162,525 |
| Mar 9, 2026 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | -4.60% | 79,661 |
| Mar 6, 2026 | 1.90 | 1.90 | 1.72 | 1.74 | 1.74 | -3.87% | 221,758 |
| Mar 5, 2026 | 1.76 | 1.81 | 1.70 | 1.81 | 1.81 | 4.62% | 148,698 |
| Mar 4, 2026 | 1.73 | 1.81 | 1.73 | 1.73 | 1.73 | -4.95% | 113,191 |
| Mar 2, 2026 | 1.82 | 1.90 | 1.82 | 1.82 | 1.82 | -4.71% | 65,651 |
| Feb 27, 2026 | 2.00 | 2.00 | 1.85 | 1.91 | 1.91 | -1.55% | 226,154 |
| Feb 26, 2026 | 1.94 | 2.01 | 1.83 | 1.94 | 1.94 | 1.04% | 257,655 |
| Feb 25, 2026 | 1.90 | 1.98 | 1.82 | 1.92 | 1.92 | 0.52% | 233,075 |
| Feb 24, 2026 | 2.06 | 2.06 | 1.90 | 1.91 | 1.91 | -4.50% | 174,290 |
| Feb 23, 2026 | 2.00 | 2.05 | 1.88 | 2.00 | 2.00 | 1.52% | 249,887 |
| Feb 20, 2026 | 2.02 | 2.10 | 1.96 | 1.97 | 1.97 | -4.37% | 482,652 |
| Feb 19, 2026 | 2.13 | 2.14 | 1.99 | 2.06 | 2.06 | -1.44% | 402,979 |
| Feb 18, 2026 | 2.16 | 2.16 | 2.03 | 2.09 | 2.09 | -1.88% | 139,402 |
| Feb 17, 2026 | 2.15 | 2.20 | 2.13 | 2.13 | 2.13 | -4.91% | 128,269 |
| Feb 16, 2026 | 2.38 | 2.38 | 2.23 | 2.24 | 2.24 | -4.27% | 167,957 |
| Feb 13, 2026 | 2.34 | 2.46 | 2.34 | 2.34 | 2.34 | -4.88% | 256,906 |
| Feb 12, 2026 | 2.60 | 2.60 | 2.46 | 2.46 | 2.46 | -4.65% | 129,283 |
| Feb 11, 2026 | 2.67 | 2.67 | 2.50 | 2.58 | 2.58 | -1.90% | 360,749 |
| Feb 10, 2026 | 2.55 | 2.63 | 2.39 | 2.63 | 2.63 | 4.78% | 453,407 |
| Feb 9, 2026 | 2.54 | 2.54 | 2.35 | 2.51 | 2.51 | 1.62% | 182,013 |
| Feb 6, 2026 | 2.45 | 2.60 | 2.45 | 2.47 | 2.47 | -3.89% | 247,925 |
| Feb 5, 2026 | 2.69 | 2.69 | 2.57 | 2.57 | 2.57 | -4.81% | 75,785 |
| Feb 4, 2026 | 2.69 | 2.97 | 2.69 | 2.70 | 2.70 | -4.59% | 610,037 |