Epigral Limited (BOM:543332)
India · Delayed Price · Currency is INR 1,476.50
+15.10 (1.03%)
At close: Dec 4, 2025
Epigral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,476.45 | 1,488.40 | 1,458.05 | 1,468.90 | 1,468.90 | -0.51% | 2,348 |
| Dec 4, 2025 | 1,489.95 | 1,490.00 | 1,458.75 | 1,476.50 | 1,476.50 | 1.03% | 855 |
| Dec 3, 2025 | 1,480.05 | 1,481.80 | 1,457.75 | 1,461.40 | 1,461.40 | -1.02% | 555 |
| Dec 2, 2025 | 1,502.10 | 1,503.80 | 1,465.25 | 1,476.45 | 1,476.45 | -1.71% | 3,302 |
| Dec 1, 2025 | 1,512.60 | 1,532.00 | 1,485.50 | 1,502.10 | 1,502.10 | -0.69% | 3,077 |
| Nov 28, 2025 | 1,486.35 | 1,517.00 | 1,479.00 | 1,512.55 | 1,512.55 | 1.77% | 1,415 |
| Nov 27, 2025 | 1,468.60 | 1,490.00 | 1,465.00 | 1,486.30 | 1,486.30 | 1.21% | 1,300 |
| Nov 26, 2025 | 1,436.00 | 1,479.95 | 1,436.00 | 1,468.55 | 1,468.55 | 2.27% | 870 |
| Nov 25, 2025 | 1,406.05 | 1,448.95 | 1,400.00 | 1,436.00 | 1,436.00 | 1.30% | 872 |
| Nov 24, 2025 | 1,442.55 | 1,457.45 | 1,404.00 | 1,417.60 | 1,417.60 | -2.79% | 6,519 |
| Nov 21, 2025 | 1,455.10 | 1,475.00 | 1,442.20 | 1,458.35 | 1,458.35 | 0.12% | 4,425 |
| Nov 20, 2025 | 1,467.25 | 1,470.55 | 1,455.00 | 1,456.60 | 1,456.60 | -0.72% | 2,081 |
| Nov 19, 2025 | 1,485.00 | 1,485.00 | 1,455.55 | 1,467.20 | 1,467.20 | -1.09% | 1,631 |
| Nov 18, 2025 | 1,524.90 | 1,524.90 | 1,480.00 | 1,483.40 | 1,483.40 | -1.97% | 1,335 |
| Nov 17, 2025 | 1,502.85 | 1,524.95 | 1,488.80 | 1,513.15 | 1,513.15 | 0.39% | 1,943 |
| Nov 14, 2025 | 1,512.40 | 1,520.85 | 1,500.20 | 1,507.20 | 1,507.20 | -1.55% | 639 |
| Nov 13, 2025 | 1,531.45 | 1,537.45 | 1,511.00 | 1,530.95 | 1,530.95 | 0.01% | 1,848 |
| Nov 12, 2025 | 1,526.65 | 1,550.00 | 1,482.00 | 1,530.80 | 1,530.80 | 2.26% | 2,737 |
| Nov 11, 2025 | 1,526.70 | 1,526.70 | 1,440.00 | 1,497.00 | 1,497.00 | -1.95% | 4,930 |
| Nov 10, 2025 | 1,648.05 | 1,666.60 | 1,497.40 | 1,526.80 | 1,526.80 | -7.58% | 9,932 |
| Nov 7, 2025 | 1,654.60 | 1,656.80 | 1,642.80 | 1,652.10 | 1,652.10 | -1.06% | 1,026 |
| Nov 6, 2025 | 1,653.05 | 1,685.70 | 1,653.05 | 1,669.80 | 1,669.80 | -0.70% | 285 |
| Nov 4, 2025 | 1,700.00 | 1,709.00 | 1,677.55 | 1,681.50 | 1,681.50 | -0.97% | 1,077 |
| Nov 3, 2025 | 1,691.65 | 1,704.65 | 1,686.55 | 1,698.05 | 1,698.05 | 0.38% | 920 |
| Oct 31, 2025 | 1,662.05 | 1,704.70 | 1,662.05 | 1,691.65 | 1,691.65 | 0.27% | 607 |
| Oct 30, 2025 | 1,710.40 | 1,714.85 | 1,670.20 | 1,687.15 | 1,687.15 | -1.27% | 2,642 |
| Oct 29, 2025 | 1,686.65 | 1,725.45 | 1,686.65 | 1,708.85 | 1,708.85 | 0.77% | 972 |
| Oct 28, 2025 | 1,700.00 | 1,706.45 | 1,691.70 | 1,695.85 | 1,695.85 | -0.21% | 818 |
| Oct 27, 2025 | 1,700.00 | 1,719.95 | 1,695.85 | 1,699.45 | 1,699.45 | -0.35% | 394 |
| Oct 24, 2025 | 1,699.45 | 1,716.30 | 1,690.30 | 1,705.35 | 1,705.35 | 0.33% | 497 |
| Oct 23, 2025 | 1,710.45 | 1,713.20 | 1,699.35 | 1,699.80 | 1,699.80 | -0.13% | 441 |
| Oct 21, 2025 | 1,711.95 | 1,711.95 | 1,698.25 | 1,701.95 | 1,701.95 | 0.72% | 563 |
| Oct 20, 2025 | 1,710.00 | 1,710.00 | 1,684.20 | 1,689.85 | 1,689.85 | -0.51% | 938 |
| Oct 17, 2025 | 1,705.05 | 1,705.05 | 1,689.70 | 1,698.50 | 1,698.50 | -0.07% | 223 |
| Oct 16, 2025 | 1,672.55 | 1,706.55 | 1,671.10 | 1,699.75 | 1,699.75 | 1.71% | 1,177 |
| Oct 15, 2025 | 1,666.05 | 1,691.25 | 1,666.05 | 1,671.10 | 1,671.10 | -0.87% | 2,155 |
| Oct 14, 2025 | 1,703.40 | 1,706.45 | 1,682.00 | 1,685.80 | 1,685.80 | -0.74% | 304 |
| Oct 13, 2025 | 1,705.85 | 1,718.90 | 1,675.20 | 1,698.45 | 1,698.45 | -0.92% | 2,183 |
| Oct 10, 2025 | 1,693.40 | 1,729.75 | 1,693.40 | 1,714.15 | 1,714.15 | 0.05% | 2,064 |
| Oct 9, 2025 | 1,717.65 | 1,724.15 | 1,705.50 | 1,713.30 | 1,713.30 | -0.14% | 1,261 |
| Oct 8, 2025 | 1,705.80 | 1,726.35 | 1,705.80 | 1,715.65 | 1,715.65 | -0.41% | 799 |
| Oct 7, 2025 | 1,733.95 | 1,739.60 | 1,720.90 | 1,722.65 | 1,722.65 | -0.67% | 861 |
| Oct 6, 2025 | 1,754.00 | 1,754.05 | 1,725.50 | 1,734.30 | 1,734.30 | -1.20% | 1,925 |
| Oct 3, 2025 | 1,726.20 | 1,767.05 | 1,709.75 | 1,755.30 | 1,755.30 | 1.65% | 1,472 |
| Oct 1, 2025 | 1,690.00 | 1,735.00 | 1,679.35 | 1,726.85 | 1,726.85 | 1.98% | 1,563 |
| Sep 30, 2025 | 1,749.85 | 1,749.85 | 1,682.15 | 1,693.25 | 1,693.25 | -0.34% | 903 |
| Sep 29, 2025 | 1,660.00 | 1,761.65 | 1,637.70 | 1,698.95 | 1,698.95 | 2.33% | 7,787 |
| Sep 26, 2025 | 1,707.40 | 1,707.40 | 1,655.00 | 1,660.30 | 1,660.30 | -2.90% | 4,666 |
| Sep 25, 2025 | 1,729.95 | 1,732.75 | 1,704.45 | 1,709.95 | 1,709.95 | -0.31% | 2,036 |
| Sep 24, 2025 | 1,731.00 | 1,734.60 | 1,712.80 | 1,715.30 | 1,715.30 | -1.02% | 779 |