Epigral Limited (BOM:543332)
India · Delayed Price · Currency is INR 883.05
+13.55 (1.56%)
At close: Apr 2, 2026
BOM:543332 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 848.00 | 886.90 | 835.00 | 883.05 | 883.05 | 1.56% | 2,114 |
| Apr 1, 2026 | 820.00 | 875.00 | 820.00 | 869.50 | 869.50 | 7.41% | 4,866 |
| Mar 30, 2026 | 825.15 | 843.30 | 806.20 | 809.55 | 809.55 | -3.50% | 6,374 |
| Mar 27, 2026 | 875.00 | 876.25 | 825.00 | 838.90 | 838.90 | -5.21% | 9,084 |
| Mar 25, 2026 | 898.00 | 906.90 | 874.05 | 885.00 | 885.00 | 2.75% | 1,994 |
| Mar 24, 2026 | 819.00 | 865.00 | 819.00 | 861.30 | 861.30 | 5.05% | 8,003 |
| Mar 23, 2026 | 843.00 | 848.25 | 812.00 | 819.90 | 819.90 | -3.80% | 5,687 |
| Mar 20, 2026 | 842.05 | 869.00 | 841.05 | 852.25 | 852.25 | 0.38% | 8,862 |
| Mar 19, 2026 | 840.10 | 859.25 | 840.10 | 849.00 | 849.00 | -0.87% | 3,299 |
| Mar 18, 2026 | 853.70 | 868.00 | 852.90 | 856.45 | 856.45 | 0.26% | 3,727 |
| Mar 17, 2026 | 861.40 | 867.45 | 844.60 | 854.20 | 854.20 | -0.83% | 3,753 |
| Mar 16, 2026 | 876.00 | 876.00 | 844.40 | 861.35 | 861.35 | -1.66% | 2,498 |
| Mar 13, 2026 | 882.65 | 899.55 | 867.40 | 875.90 | 875.90 | -0.76% | 4,612 |
| Mar 12, 2026 | 865.05 | 907.15 | 851.15 | 882.65 | 882.65 | 0.66% | 5,815 |
| Mar 11, 2026 | 885.50 | 908.00 | 872.90 | 876.85 | 876.85 | -0.97% | 4,527 |
| Mar 10, 2026 | 868.30 | 893.30 | 866.05 | 885.45 | 885.45 | 2.12% | 1,783 |
| Mar 9, 2026 | 850.00 | 878.00 | 825.00 | 867.10 | 867.10 | 0.13% | 4,557 |
| Mar 6, 2026 | 856.90 | 882.95 | 852.85 | 865.95 | 865.95 | 1.06% | 4,758 |
| Mar 5, 2026 | 857.10 | 863.15 | 838.00 | 856.85 | 856.85 | -0.02% | 1,941 |
| Mar 4, 2026 | 860.45 | 862.70 | 832.20 | 857.00 | 857.00 | -1.58% | 6,191 |
| Mar 2, 2026 | 822.05 | 884.00 | 822.05 | 870.80 | 870.80 | -2.47% | 2,660 |
| Feb 27, 2026 | 930.00 | 930.00 | 888.00 | 892.85 | 892.85 | -3.18% | 6,907 |
| Feb 26, 2026 | 909.05 | 939.15 | 909.05 | 922.15 | 922.15 | -0.52% | 1,025 |
| Feb 25, 2026 | 942.60 | 950.65 | 919.00 | 926.95 | 926.95 | -1.66% | 5,813 |
| Feb 24, 2026 | 959.35 | 962.00 | 938.60 | 942.55 | 942.55 | -2.07% | 2,035 |
| Feb 23, 2026 | 940.50 | 969.90 | 930.05 | 962.50 | 962.50 | 2.35% | 2,971 |
| Feb 20, 2026 | 973.00 | 987.95 | 935.90 | 940.40 | 940.40 | -4.21% | 3,872 |
| Feb 19, 2026 | 1,002.55 | 1,002.55 | 970.50 | 981.70 | 981.70 | -2.05% | 4,212 |
| Feb 18, 2026 | 990.00 | 1,015.00 | 988.30 | 1,002.25 | 1,002.25 | 1.07% | 2,649 |
| Feb 17, 2026 | 978.45 | 996.75 | 973.10 | 991.60 | 991.60 | -0.04% | 1,398 |
| Feb 16, 2026 | 985.50 | 993.95 | 977.00 | 992.00 | 992.00 | 1.27% | 1,968 |
| 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 |