Epigral Limited (BOM:543332)
India · Delayed Price · Currency is INR 979.55
-24.20 (-2.41%)
At close: Feb 13, 2026
Epigral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 993.05 | 1,003.55 | 971.40 | 979.55 | 979.55 | -2.41% | 2,980 |
| Feb 12, 2026 | 1,006.70 | 1,006.70 | 991.30 | 1,003.75 | 1,003.75 | -0.29% | 645 |
| Feb 11, 2026 | 1,030.00 | 1,031.25 | 997.00 | 1,006.65 | 1,006.65 | -3.23% | 1,803 |
| Feb 10, 2026 | 1,044.50 | 1,071.55 | 1,027.70 | 1,040.30 | 1,040.30 | -0.40% | 3,336 |
| Feb 9, 2026 | 990.50 | 1,058.20 | 990.50 | 1,044.45 | 1,044.45 | 5.46% | 2,872 |
| Feb 6, 2026 | 1,003.90 | 1,003.90 | 983.90 | 990.40 | 990.40 | -1.34% | 1,300 |
| Feb 5, 2026 | 1,021.05 | 1,029.60 | 992.00 | 1,003.85 | 1,003.85 | -2.17% | 3,336 |
| Feb 4, 2026 | 1,035.10 | 1,050.30 | 985.35 | 1,026.10 | 1,026.10 | -0.71% | 3,941 |
| Feb 3, 2026 | 960.05 | 1,040.60 | 947.25 | 1,033.40 | 1,033.40 | 11.40% | 10,175 |
| Feb 2, 2026 | 980.35 | 980.35 | 903.10 | 927.65 | 927.65 | -4.08% | 8,019 |
| Feb 1, 2026 | 1,038.80 | 1,038.80 | 954.90 | 967.15 | 967.15 | -6.89% | 4,293 |
| Jan 30, 2026 | 1,019.10 | 1,064.00 | 997.70 | 1,038.70 | 1,038.70 | 0.89% | 6,734 |
| Jan 29, 2026 | 1,069.95 | 1,070.00 | 1,027.00 | 1,029.50 | 1,029.50 | -1.54% | 3,492 |
| Jan 28, 2026 | 1,054.35 | 1,069.25 | 1,040.00 | 1,045.60 | 1,045.60 | -1.17% | 1,787 |
| Jan 27, 2026 | 1,057.90 | 1,065.85 | 1,045.55 | 1,058.00 | 1,058.00 | -0.73% | 3,208 |
| Jan 23, 2026 | 1,093.10 | 1,094.35 | 1,056.15 | 1,065.75 | 1,065.75 | -2.49% | 1,010 |
| Jan 22, 2026 | 1,084.80 | 1,110.00 | 1,080.80 | 1,093.00 | 1,093.00 | 0.77% | 1,585 |
| Jan 21, 2026 | 1,104.50 | 1,118.95 | 1,075.00 | 1,084.70 | 1,084.70 | -1.78% | 3,330 |
| Jan 20, 2026 | 1,145.00 | 1,147.40 | 1,100.20 | 1,104.40 | 1,104.40 | -3.71% | 1,461 |
| Jan 19, 2026 | 1,155.00 | 1,155.00 | 1,139.50 | 1,146.90 | 1,146.90 | -0.97% | 1,560 |
| Jan 16, 2026 | 1,173.30 | 1,177.95 | 1,154.30 | 1,158.15 | 1,158.15 | -1.28% | 2,230 |
| Jan 14, 2026 | 1,161.60 | 1,207.70 | 1,157.85 | 1,173.20 | 1,173.20 | 1.05% | 2,839 |
| Jan 13, 2026 | 1,149.60 | 1,169.90 | 1,132.00 | 1,161.00 | 1,161.00 | 1.00% | 3,127 |
| Jan 12, 2026 | 1,118.00 | 1,164.65 | 1,110.00 | 1,149.50 | 1,149.50 | 2.76% | 6,312 |
| Jan 9, 2026 | 1,137.55 | 1,144.70 | 1,115.35 | 1,118.60 | 1,118.60 | -1.72% | 3,668 |
| Jan 8, 2026 | 1,169.85 | 1,169.85 | 1,132.90 | 1,138.15 | 1,138.15 | -1.53% | 1,247 |
| Jan 7, 2026 | 1,161.15 | 1,173.00 | 1,150.00 | 1,155.80 | 1,155.80 | -0.90% | 2,489 |
| Jan 6, 2026 | 1,189.50 | 1,194.60 | 1,150.75 | 1,166.30 | 1,166.30 | -1.94% | 4,560 |
| Jan 5, 2026 | 1,250.00 | 1,250.00 | 1,154.00 | 1,189.40 | 1,189.40 | -4.41% | 12,058 |
| Jan 2, 2026 | 1,261.60 | 1,266.50 | 1,235.35 | 1,244.30 | 1,244.30 | -1.37% | 1,840 |
| Jan 1, 2026 | 1,220.05 | 1,268.35 | 1,220.05 | 1,261.55 | 1,261.55 | 3.47% | 1,674 |
| Dec 31, 2025 | 1,226.05 | 1,270.00 | 1,212.55 | 1,219.30 | 1,219.30 | -1.07% | 5,631 |
| Dec 30, 2025 | 1,245.00 | 1,245.00 | 1,226.00 | 1,232.45 | 1,232.45 | -1.57% | 1,829 |
| Dec 29, 2025 | 1,277.05 | 1,277.05 | 1,247.10 | 1,252.05 | 1,252.05 | -1.96% | 1,839 |
| Dec 26, 2025 | 1,318.00 | 1,322.35 | 1,272.50 | 1,277.10 | 1,277.10 | -3.17% | 3,216 |
| Dec 24, 2025 | 1,337.40 | 1,347.10 | 1,316.75 | 1,318.90 | 1,318.90 | -1.38% | 1,578 |
| Dec 23, 2025 | 1,333.05 | 1,383.40 | 1,331.85 | 1,337.35 | 1,337.35 | 0.51% | 4,492 |
| Dec 22, 2025 | 1,377.05 | 1,404.90 | 1,315.45 | 1,330.55 | 1,330.55 | -4.41% | 18,749 |
| Dec 19, 2025 | 1,440.40 | 1,440.40 | 1,376.90 | 1,392.00 | 1,392.00 | -3.36% | 5,177 |
| Dec 18, 2025 | 1,400.05 | 1,444.65 | 1,388.60 | 1,440.40 | 1,440.40 | 2.83% | 771 |
| Dec 17, 2025 | 1,417.10 | 1,417.50 | 1,400.00 | 1,400.70 | 1,400.70 | -1.16% | 744 |
| Dec 16, 2025 | 1,435.30 | 1,435.30 | 1,415.00 | 1,417.10 | 1,417.10 | -1.27% | 541 |
| Dec 15, 2025 | 1,402.05 | 1,454.95 | 1,402.05 | 1,435.30 | 1,435.30 | 1.43% | 2,439 |
| Dec 12, 2025 | 1,426.00 | 1,433.30 | 1,401.65 | 1,415.05 | 1,415.05 | -0.35% | 5,306 |
| Dec 11, 2025 | 1,429.80 | 1,432.70 | 1,418.15 | 1,420.05 | 1,420.05 | -0.72% | 2,530 |
| Dec 10, 2025 | 1,446.40 | 1,463.85 | 1,405.10 | 1,430.35 | 1,430.35 | -1.11% | 3,887 |
| Dec 9, 2025 | 1,421.70 | 1,447.35 | 1,407.00 | 1,446.40 | 1,446.40 | 0.81% | 2,692 |
| Dec 8, 2025 | 1,475.65 | 1,475.65 | 1,401.50 | 1,434.75 | 1,434.75 | -2.32% | 1,141 |
| 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 |