Epigral Limited (BOM:543332)
India · Delayed Price · Currency is INR 1,216.15
-25.80 (-2.08%)
At close: May 27, 2026
BOM:543332 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,263.00 | 1,263.00 | 1,210.00 | 1,216.15 | 1,216.15 | -2.08% | 2,335 |
| May 26, 2026 | 1,245.85 | 1,265.45 | 1,238.80 | 1,241.95 | 1,241.95 | -0.11% | 1,475 |
| May 25, 2026 | 1,345.00 | 1,345.00 | 1,227.55 | 1,243.35 | 1,243.35 | -0.26% | 2,765 |
| May 22, 2026 | 1,285.40 | 1,285.40 | 1,241.75 | 1,246.65 | 1,246.65 | -1.89% | 1,426 |
| May 21, 2026 | 1,250.00 | 1,280.40 | 1,240.75 | 1,270.65 | 1,270.65 | 2.30% | 2,394 |
| May 20, 2026 | 1,245.40 | 1,248.95 | 1,218.40 | 1,242.10 | 1,242.10 | 0.33% | 1,353 |
| May 19, 2026 | 1,209.00 | 1,249.00 | 1,209.00 | 1,238.00 | 1,238.00 | 2.86% | 909 |
| May 18, 2026 | 1,200.05 | 1,208.70 | 1,167.90 | 1,203.55 | 1,203.55 | -1.45% | 2,093 |
| May 15, 2026 | 1,228.05 | 1,248.40 | 1,213.40 | 1,221.20 | 1,221.20 | -1.95% | 987 |
| May 14, 2026 | 1,245.05 | 1,265.35 | 1,229.35 | 1,245.45 | 1,245.45 | 0.06% | 2,240 |
| May 13, 2026 | 1,259.45 | 1,277.00 | 1,232.00 | 1,244.70 | 1,244.70 | 0.70% | 3,190 |
| May 12, 2026 | 1,299.00 | 1,305.75 | 1,220.00 | 1,236.10 | 1,236.10 | -4.96% | 3,571 |
| May 11, 2026 | 1,327.00 | 1,332.05 | 1,293.20 | 1,300.65 | 1,300.65 | -2.03% | 4,209 |
| May 8, 2026 | 1,365.00 | 1,383.00 | 1,325.05 | 1,327.55 | 1,327.55 | -3.22% | 4,380 |
| May 7, 2026 | 1,360.05 | 1,386.00 | 1,321.70 | 1,371.75 | 1,371.75 | 0.78% | 5,175 |
| May 6, 2026 | 1,373.60 | 1,379.00 | 1,336.55 | 1,361.10 | 1,361.10 | 0.89% | 4,121 |
| May 5, 2026 | 1,330.05 | 1,382.20 | 1,319.10 | 1,349.15 | 1,349.15 | 1.53% | 5,395 |
| May 4, 2026 | 1,241.30 | 1,401.35 | 1,225.00 | 1,328.80 | 1,328.80 | 10.43% | 35,141 |
| Apr 30, 2026 | 1,188.05 | 1,228.00 | 1,181.65 | 1,203.25 | 1,203.25 | 0.56% | 5,535 |
| Apr 29, 2026 | 1,236.90 | 1,236.90 | 1,192.00 | 1,196.60 | 1,196.60 | -1.79% | 1,496 |
| Apr 28, 2026 | 1,231.90 | 1,235.20 | 1,204.85 | 1,218.35 | 1,218.35 | -1.01% | 1,543 |
| Apr 27, 2026 | 1,231.00 | 1,232.00 | 1,193.90 | 1,230.75 | 1,230.75 | 2.60% | 4,287 |
| Apr 24, 2026 | 1,195.25 | 1,208.65 | 1,164.00 | 1,199.60 | 1,199.60 | 0.60% | 2,505 |
| Apr 23, 2026 | 1,185.80 | 1,215.50 | 1,185.80 | 1,192.45 | 1,192.45 | -1.05% | 3,801 |
| Apr 22, 2026 | 1,184.30 | 1,209.05 | 1,167.40 | 1,205.15 | 1,205.15 | 3.07% | 3,574 |
| Apr 21, 2026 | 1,177.00 | 1,189.00 | 1,165.60 | 1,169.30 | 1,169.30 | 0.23% | 2,563 |
| Apr 20, 2026 | 1,175.25 | 1,193.75 | 1,161.10 | 1,166.60 | 1,166.60 | -2.84% | 2,741 |
| Apr 17, 2026 | 1,229.30 | 1,229.30 | 1,195.00 | 1,200.75 | 1,200.75 | -0.60% | 3,048 |
| Apr 16, 2026 | 1,233.95 | 1,233.95 | 1,191.65 | 1,208.05 | 1,208.05 | 0.34% | 6,219 |
| Apr 15, 2026 | 1,131.85 | 1,209.00 | 1,131.85 | 1,203.95 | 1,203.95 | 6.38% | 11,047 |
| Apr 13, 2026 | 1,080.00 | 1,145.05 | 1,047.90 | 1,131.75 | 1,131.75 | 2.83% | 7,197 |
| Apr 10, 2026 | 1,021.00 | 1,106.35 | 1,020.00 | 1,100.65 | 1,100.65 | 7.81% | 4,617 |
| Apr 9, 2026 | 1,031.00 | 1,045.85 | 990.00 | 1,020.90 | 1,020.90 | 0.97% | 4,600 |
| Apr 8, 2026 | 991.70 | 1,022.60 | 963.55 | 1,011.05 | 1,011.05 | 6.34% | 3,977 |
| Apr 7, 2026 | 918.30 | 957.30 | 894.20 | 950.80 | 950.80 | 5.62% | 3,205 |
| Apr 6, 2026 | 894.15 | 905.00 | 867.20 | 900.25 | 900.25 | 1.95% | 3,708 |
| 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 |