Epigral Limited (BOM:543332)
India · Delayed Price · Currency is INR 1,829.95
-124.00 (-6.35%)
At close: Aug 4, 2025
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 1,900.15 | 1,946.05 | 1,776.40 | 1,829.95 | 1,829.95 | -6.35% | 14,003 |
| Aug 1, 2025 | 2,018.45 | 2,049.90 | 1,944.70 | 1,953.95 | 1,953.95 | -3.19% | 5,444 |
| Jul 31, 2025 | 1,980.05 | 2,100.00 | 1,980.05 | 2,018.35 | 2,018.35 | -3.21% | 7,525 |
| Jul 30, 2025 | 1,956.55 | 2,114.30 | 1,956.50 | 2,085.25 | 2,085.25 | 6.58% | 58,804 |
| Jul 29, 2025 | 1,820.00 | 1,971.10 | 1,820.00 | 1,956.55 | 1,956.55 | 7.52% | 31,177 |
| Jul 28, 2025 | 1,835.30 | 1,848.50 | 1,805.00 | 1,819.65 | 1,819.65 | -1.37% | 1,474 |
| Jul 25, 2025 | 1,859.95 | 1,878.60 | 1,833.35 | 1,844.90 | 1,844.90 | -0.43% | 7,219 |
| Jul 24, 2025 | 1,801.95 | 1,886.35 | 1,801.95 | 1,852.80 | 1,852.80 | 2.81% | 7,123 |
| Jul 23, 2025 | 1,786.00 | 1,821.45 | 1,780.05 | 1,802.15 | 1,802.15 | 0.74% | 3,644 |
| Jul 22, 2025 | 1,790.50 | 1,801.25 | 1,775.65 | 1,788.90 | 1,788.90 | -0.03% | 1,854 |
| Jul 21, 2025 | 1,781.85 | 1,825.00 | 1,781.85 | 1,789.50 | 1,789.50 | -0.54% | 4,524 |
| Jul 18, 2025 | 1,811.00 | 1,846.80 | 1,795.20 | 1,799.25 | 1,799.25 | -0.39% | 4,939 |
| Jul 17, 2025 | 1,740.05 | 1,810.95 | 1,740.05 | 1,806.30 | 1,806.30 | 2.13% | 4,345 |
| Jul 16, 2025 | 1,766.55 | 1,786.30 | 1,762.45 | 1,768.65 | 1,768.65 | 0.12% | 1,180 |
| Jul 15, 2025 | 1,731.70 | 1,783.55 | 1,731.70 | 1,766.55 | 1,766.55 | 1.67% | 2,639 |
| Jul 14, 2025 | 1,743.75 | 1,790.90 | 1,683.00 | 1,737.45 | 1,737.45 | -0.24% | 11,672 |
| Jul 11, 2025 | 1,755.65 | 1,771.30 | 1,738.00 | 1,741.70 | 1,741.70 | -1.35% | 1,976 |
| Jul 10, 2025 | 1,771.00 | 1,788.00 | 1,753.20 | 1,765.60 | 1,765.60 | -1.32% | 1,938 |
| Jul 9, 2025 | 1,798.75 | 1,798.75 | 1,767.75 | 1,789.20 | 1,789.20 | 0.62% | 1,550 |
| Jul 8, 2025 | 1,780.05 | 1,806.90 | 1,762.90 | 1,778.15 | 1,778.15 | -0.29% | 891 |
| Jul 7, 2025 | 1,813.90 | 1,815.20 | 1,774.20 | 1,783.25 | 1,783.25 | -1.69% | 1,059 |
| Jul 4, 2025 | 1,825.15 | 1,839.00 | 1,793.00 | 1,813.90 | 1,813.90 | -0.40% | 754 |
| Jul 3, 2025 | 1,820.00 | 1,833.50 | 1,815.55 | 1,821.25 | 1,821.25 | -0.24% | 1,066 |
| Jul 2, 2025 | 1,865.00 | 1,865.15 | 1,815.00 | 1,825.55 | 1,825.55 | -0.44% | 1,427 |
| Jul 1, 2025 | 1,800.25 | 1,846.35 | 1,800.25 | 1,833.55 | 1,833.55 | 1.38% | 3,588 |
| Jun 30, 2025 | 1,811.25 | 1,831.70 | 1,787.65 | 1,808.65 | 1,808.65 | 0.46% | 3,286 |
| Jun 27, 2025 | 1,790.05 | 1,825.00 | 1,790.05 | 1,800.45 | 1,800.45 | -0.60% | 3,305 |
| Jun 26, 2025 | 1,786.05 | 1,844.55 | 1,786.05 | 1,811.25 | 1,811.25 | -0.30% | 582 |
| Jun 25, 2025 | 1,778.95 | 1,854.25 | 1,765.90 | 1,816.65 | 1,816.65 | 3.35% | 5,367 |
| Jun 24, 2025 | 1,738.55 | 1,780.00 | 1,738.55 | 1,757.80 | 1,757.80 | 1.12% | 2,974 |
| Jun 23, 2025 | 1,716.15 | 1,744.75 | 1,716.15 | 1,738.30 | 1,738.30 | 0.18% | 2,200 |
| Jun 20, 2025 | 1,713.95 | 1,740.00 | 1,704.00 | 1,735.10 | 1,735.10 | 1.20% | 2,226 |
| Jun 19, 2025 | 1,791.50 | 1,791.50 | 1,701.00 | 1,714.55 | 1,711.05 | -3.82% | 5,955 |
| Jun 18, 2025 | 1,781.05 | 1,821.00 | 1,771.25 | 1,782.65 | 1,779.01 | -0.66% | 2,166 |
| Jun 17, 2025 | 1,800.15 | 1,839.50 | 1,786.05 | 1,794.55 | 1,790.89 | -1.35% | 2,155 |
| Jun 16, 2025 | 1,815.80 | 1,834.75 | 1,780.85 | 1,819.15 | 1,815.44 | 0.03% | 1,290 |
| Jun 13, 2025 | 1,774.25 | 1,848.00 | 1,756.80 | 1,818.60 | 1,814.89 | 0.39% | 805 |
| Jun 12, 2025 | 1,837.55 | 1,849.00 | 1,810.60 | 1,811.55 | 1,807.85 | -0.78% | 861 |
| Jun 11, 2025 | 1,813.45 | 1,885.80 | 1,803.75 | 1,825.75 | 1,822.02 | 0.70% | 2,163 |
| Jun 10, 2025 | 1,830.85 | 1,849.10 | 1,804.20 | 1,813.10 | 1,809.40 | -1.17% | 911 |
| Jun 9, 2025 | 1,794.10 | 1,845.00 | 1,794.10 | 1,834.50 | 1,830.76 | 3.07% | 1,678 |
| Jun 6, 2025 | 1,788.05 | 1,813.90 | 1,771.15 | 1,779.85 | 1,776.22 | -0.82% | 1,159 |
| Jun 5, 2025 | 1,776.25 | 1,825.00 | 1,776.25 | 1,794.65 | 1,790.99 | 1.14% | 1,579 |
| Jun 4, 2025 | 1,780.05 | 1,795.00 | 1,771.00 | 1,774.40 | 1,770.78 | -0.52% | 1,213 |
| Jun 3, 2025 | 1,756.05 | 1,828.55 | 1,756.05 | 1,783.65 | 1,780.01 | 0.28% | 3,635 |
| Jun 2, 2025 | 1,813.95 | 1,813.95 | 1,757.25 | 1,778.65 | 1,775.02 | -0.15% | 2,432 |
| May 30, 2025 | 1,755.05 | 1,810.25 | 1,755.05 | 1,781.25 | 1,777.61 | -0.27% | 925 |
| May 29, 2025 | 1,815.00 | 1,830.40 | 1,780.15 | 1,786.15 | 1,782.50 | -1.83% | 4,062 |
| May 28, 2025 | 1,872.55 | 1,880.00 | 1,805.90 | 1,819.40 | 1,815.69 | -2.44% | 1,042 |
| May 27, 2025 | 1,893.10 | 1,897.45 | 1,850.00 | 1,864.95 | 1,861.14 | -0.72% | 1,579 |