Epuja Spiritech Limited (BOM:532092)
India · Delayed Price · Currency is INR 1.110
-0.020 (-1.77%)
At close: Aug 24, 2026
Epuja Spiritech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | 4.72% | 218,723 |
| Jul 2, 2026 | 1.27 | 1.27 | 1.21 | 1.27 | 1.27 | 4.96% | 190,663 |
| Jul 1, 2026 | 1.22 | 1.22 | 1.16 | 1.21 | 1.21 | 3.42% | 58,081 |
| Jun 30, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | - | 31,494 |
| Jun 29, 2026 | 1.23 | 1.23 | 1.16 | 1.17 | 1.17 | -0.85% | 121,132 |
| Jun 25, 2026 | 1.19 | 1.22 | 1.15 | 1.18 | 1.18 | -0.84% | 49,759 |
| Jun 24, 2026 | 1.21 | 1.21 | 1.16 | 1.19 | 1.19 | -1.65% | 118,425 |
| Jun 23, 2026 | 1.24 | 1.26 | 1.20 | 1.21 | 1.21 | -2.42% | 67,420 |
| Jun 22, 2026 | 1.29 | 1.31 | 1.23 | 1.24 | 1.24 | -3.88% | 302,101 |
| Jun 19, 2026 | 1.31 | 1.32 | 1.28 | 1.29 | 1.29 | 0.78% | 197,858 |
| Jun 18, 2026 | 1.33 | 1.34 | 1.28 | 1.28 | 1.28 | -1.54% | 80,094 |
| Jun 17, 2026 | 1.24 | 1.33 | 1.22 | 1.30 | 1.30 | 2.36% | 456,242 |
| Jun 16, 2026 | 1.33 | 1.35 | 1.27 | 1.27 | 1.27 | -4.51% | 621,601 |
| Jun 15, 2026 | 1.35 | 1.37 | 1.29 | 1.33 | 1.33 | - | 187,395 |