Epigral Limited (BOM:543332)
India · Delayed Price · Currency is INR 1,030.30
-7.30 (-0.70%)
At close: Oct 7, 2026
BOM:543332 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,034.50 | 1,037.40 | 1,018.35 | 1,030.30 | 1,030.30 | -0.70% | 1,976 |
| Oct 6, 2026 | 1,019.95 | 1,061.05 | 1,008.35 | 1,037.60 | 1,037.60 | 1.96% | 2,402 |
| Oct 5, 2026 | 980.00 | 1,024.60 | 976.90 | 1,017.65 | 1,017.65 | 3.48% | 4,249 |
| Oct 1, 2026 | 1,014.00 | 1,015.55 | 975.70 | 983.40 | 983.40 | -3.06% | 3,995 |
| Sep 30, 2026 | 1,025.10 | 1,030.30 | 1,009.85 | 1,014.40 | 1,014.40 | -0.28% | 1,586 |
| Sep 29, 2026 | 1,035.45 | 1,040.20 | 1,015.00 | 1,017.25 | 1,017.25 | -1.92% | 950 |
| Sep 28, 2026 | 1,055.00 | 1,058.60 | 1,030.90 | 1,037.20 | 1,037.20 | -2.17% | 3,432 |
| Sep 25, 2026 | 1,076.95 | 1,076.95 | 1,050.00 | 1,060.25 | 1,060.25 | -1.08% | 1,713 |
| Sep 24, 2026 | 1,081.35 | 1,097.75 | 1,067.05 | 1,071.85 | 1,071.85 | -2.18% | 2,171 |
| Sep 23, 2026 | 1,111.25 | 1,112.70 | 1,086.95 | 1,095.70 | 1,095.70 | -0.44% | 2,296 |
| Sep 22, 2026 | 1,116.65 | 1,123.90 | 1,093.10 | 1,100.50 | 1,100.50 | -0.87% | 1,394 |
| Sep 21, 2026 | 1,104.35 | 1,126.60 | 1,094.95 | 1,110.20 | 1,110.20 | 0.38% | 1,550 |
| Sep 18, 2026 | 1,107.65 | 1,115.60 | 1,093.45 | 1,106.00 | 1,106.00 | 0.31% | 3,209 |
| Sep 17, 2026 | 1,081.30 | 1,115.95 | 1,081.30 | 1,102.60 | 1,102.60 | 1.44% | 2,966 |
| Sep 16, 2026 | 1,084.15 | 1,088.00 | 1,053.05 | 1,087.00 | 1,087.00 | -0.32% | 1,143 |
| Sep 15, 2026 | 1,125.05 | 1,125.05 | 1,077.60 | 1,090.50 | 1,090.50 | -3.39% | 1,549 |
| Sep 11, 2026 | 1,145.95 | 1,145.95 | 1,121.15 | 1,128.80 | 1,128.80 | -1.50% | 3,022 |
| Sep 10, 2026 | 1,169.20 | 1,175.05 | 1,139.65 | 1,145.95 | 1,145.95 | -1.36% | 851 |
| Sep 9, 2026 | 1,181.95 | 1,189.95 | 1,155.15 | 1,161.80 | 1,161.80 | -2.50% | 1,011 |
| Sep 8, 2026 | 1,198.05 | 1,198.05 | 1,172.70 | 1,191.55 | 1,191.55 | 1.14% | 889 |
| Sep 7, 2026 | 1,224.10 | 1,230.05 | 1,175.20 | 1,178.10 | 1,178.10 | -3.36% | 2,648 |
| Sep 4, 2026 | 1,228.00 | 1,253.00 | 1,213.85 | 1,219.05 | 1,219.05 | -1.69% | 2,200 |
| Sep 3, 2026 | 1,216.45 | 1,253.90 | 1,216.45 | 1,240.05 | 1,240.05 | 1.02% | 1,973 |
| Sep 2, 2026 | 1,245.95 | 1,245.95 | 1,209.60 | 1,227.55 | 1,227.55 | -1.02% | 2,456 |
| Sep 1, 2026 | 1,206.65 | 1,250.00 | 1,200.60 | 1,240.15 | 1,240.15 | 2.99% | 11,605 |
| Aug 31, 2026 | 1,229.65 | 1,229.65 | 1,200.00 | 1,204.15 | 1,204.15 | -2.24% | 2,721 |
| Aug 28, 2026 | 1,208.45 | 1,238.00 | 1,205.00 | 1,231.80 | 1,231.80 | 1.93% | 5,098 |
| Aug 27, 2026 | 1,260.15 | 1,260.15 | 1,205.00 | 1,208.45 | 1,208.45 | -3.26% | 6,423 |
| Aug 26, 2026 | 1,237.75 | 1,254.95 | 1,232.05 | 1,249.15 | 1,249.15 | 0.84% | 2,954 |
| Aug 25, 2026 | 1,196.20 | 1,248.40 | 1,196.20 | 1,238.75 | 1,238.75 | 2.98% | 6,326 |
| Aug 24, 2026 | 1,130.20 | 1,226.00 | 1,125.05 | 1,202.85 | 1,202.85 | 6.95% | 15,392 |
| Aug 21, 2026 | 1,115.10 | 1,135.20 | 1,108.85 | 1,124.70 | 1,124.70 | 0.36% | 1,904 |
| Aug 20, 2026 | 1,096.40 | 1,159.95 | 1,092.65 | 1,120.70 | 1,120.70 | 3.88% | 11,941 |
| Aug 19, 2026 | 1,079.60 | 1,095.80 | 1,055.95 | 1,078.85 | 1,078.85 | -0.07% | 4,178 |
| Aug 18, 2026 | 1,097.00 | 1,103.30 | 1,075.55 | 1,079.60 | 1,079.60 | -1.46% | 2,579 |
| Aug 17, 2026 | 1,096.30 | 1,117.00 | 1,090.50 | 1,095.60 | 1,095.60 | -0.25% | 2,847 |
| Aug 14, 2026 | 1,120.00 | 1,121.35 | 1,092.30 | 1,098.35 | 1,098.35 | -1.70% | 3,032 |
| Aug 13, 2026 | 1,107.40 | 1,124.50 | 1,100.00 | 1,117.40 | 1,117.40 | 1.41% | 2,461 |
| Aug 12, 2026 | 1,098.00 | 1,113.70 | 1,096.25 | 1,101.90 | 1,101.90 | -0.31% | 1,678 |
| Aug 11, 2026 | 1,138.50 | 1,138.50 | 1,103.30 | 1,105.35 | 1,105.35 | -1.94% | 2,106 |
| Aug 10, 2026 | 1,105.00 | 1,134.00 | 1,093.65 | 1,127.25 | 1,127.25 | 2.32% | 5,113 |
| Aug 7, 2026 | 1,097.15 | 1,110.50 | 1,094.75 | 1,101.70 | 1,101.70 | 0.41% | 1,595 |
| Aug 6, 2026 | 1,117.05 | 1,122.25 | 1,090.05 | 1,097.15 | 1,097.15 | -1.81% | 2,407 |
| Aug 5, 2026 | 1,107.80 | 1,130.00 | 1,096.00 | 1,117.35 | 1,117.35 | 1.31% | 3,210 |
| Aug 4, 2026 | 1,125.00 | 1,150.65 | 1,095.30 | 1,102.85 | 1,102.85 | -1.38% | 2,338 |
| Aug 3, 2026 | 1,080.00 | 1,135.80 | 1,080.00 | 1,118.25 | 1,118.25 | 2.59% | 4,047 |
| Jul 31, 2026 | 1,118.80 | 1,118.80 | 1,084.00 | 1,090.05 | 1,090.05 | -1.47% | 5,041 |
| Jul 30, 2026 | 1,133.25 | 1,133.25 | 1,100.65 | 1,106.30 | 1,106.30 | -1.74% | 3,740 |
| Jul 29, 2026 | 1,171.60 | 1,188.75 | 1,122.00 | 1,125.85 | 1,125.85 | -3.90% | 4,596 |
| Jul 28, 2026 | 1,157.10 | 1,188.70 | 1,115.30 | 1,171.55 | 1,171.55 | 1.02% | 8,500 |