Epigral Limited (BOM:543332)
India · Delayed Price · Currency is INR 1,128.00
-12.95 (-1.14%)
At close: Jun 19, 2026
BOM:543332 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1,136.25 | 1,144.05 | 1,123.00 | 1,131.10 | 1,131.10 | 0.27% | 2,569 |
| Jun 19, 2026 | 1,130.25 | 1,138.80 | 1,123.35 | 1,128.00 | 1,128.00 | -1.14% | 829 |
| Jun 18, 2026 | 1,127.95 | 1,146.05 | 1,121.70 | 1,140.95 | 1,140.95 | 0.82% | 1,678 |
| Jun 17, 2026 | 1,138.00 | 1,152.50 | 1,122.25 | 1,131.70 | 1,131.70 | -0.53% | 1,887 |
| Jun 16, 2026 | 1,146.00 | 1,154.20 | 1,133.10 | 1,137.70 | 1,137.70 | -0.73% | 1,038 |
| Jun 15, 2026 | 1,152.55 | 1,157.00 | 1,128.30 | 1,146.05 | 1,146.05 | 2.79% | 1,913 |
| Jun 12, 2026 | 1,075.00 | 1,117.40 | 1,075.00 | 1,114.90 | 1,114.90 | 4.82% | 2,986 |
| Jun 11, 2026 | 1,091.45 | 1,100.45 | 1,054.45 | 1,063.65 | 1,063.65 | -4.38% | 1,269 |
| Jun 10, 2026 | 1,158.95 | 1,158.95 | 1,110.00 | 1,112.35 | 1,112.35 | -3.30% | 1,993 |
| Jun 9, 2026 | 1,138.00 | 1,157.85 | 1,121.20 | 1,150.35 | 1,150.35 | 3.14% | 1,549 |
| Jun 8, 2026 | 1,143.00 | 1,148.90 | 1,110.00 | 1,115.30 | 1,115.30 | -4.32% | 1,125 |
| Jun 5, 2026 | 1,175.80 | 1,182.00 | 1,150.25 | 1,165.65 | 1,165.65 | -0.37% | 980 |
| Jun 4, 2026 | 1,122.75 | 1,174.35 | 1,122.75 | 1,170.00 | 1,170.00 | 3.49% | 2,032 |
| Jun 3, 2026 | 1,135.00 | 1,139.00 | 1,115.65 | 1,130.55 | 1,130.55 | -0.90% | 1,473 |
| Jun 2, 2026 | 1,142.55 | 1,152.00 | 1,122.30 | 1,140.85 | 1,140.85 | -1.44% | 1,280 |
| Jun 1, 2026 | 1,163.85 | 1,183.95 | 1,140.05 | 1,157.50 | 1,157.50 | -0.12% | 2,269 |
| May 29, 2026 | 1,204.40 | 1,209.80 | 1,153.80 | 1,163.85 | 1,158.85 | -4.30% | 1,997 |
| May 27, 2026 | 1,263.00 | 1,263.00 | 1,210.00 | 1,216.15 | 1,210.93 | -2.08% | 2,335 |
| May 26, 2026 | 1,245.85 | 1,265.45 | 1,238.80 | 1,241.95 | 1,236.61 | -0.11% | 1,475 |
| May 25, 2026 | 1,345.00 | 1,345.00 | 1,227.55 | 1,243.35 | 1,238.01 | -0.26% | 2,765 |
| May 22, 2026 | 1,285.40 | 1,285.40 | 1,241.75 | 1,246.65 | 1,241.29 | -1.89% | 1,426 |
| May 21, 2026 | 1,250.00 | 1,280.40 | 1,240.75 | 1,270.65 | 1,265.19 | 2.30% | 2,394 |
| May 20, 2026 | 1,245.40 | 1,248.95 | 1,218.40 | 1,242.10 | 1,236.76 | 0.33% | 1,353 |
| May 19, 2026 | 1,209.00 | 1,249.00 | 1,209.00 | 1,238.00 | 1,232.68 | 2.86% | 909 |
| May 18, 2026 | 1,200.05 | 1,208.70 | 1,167.90 | 1,203.55 | 1,198.38 | -1.45% | 2,093 |
| May 15, 2026 | 1,228.05 | 1,248.40 | 1,213.40 | 1,221.20 | 1,215.95 | -1.95% | 987 |
| May 14, 2026 | 1,245.05 | 1,265.35 | 1,229.35 | 1,245.45 | 1,240.10 | 0.06% | 2,240 |
| May 13, 2026 | 1,259.45 | 1,277.00 | 1,232.00 | 1,244.70 | 1,239.35 | 0.70% | 3,190 |
| May 12, 2026 | 1,299.00 | 1,305.75 | 1,220.00 | 1,236.10 | 1,230.79 | -4.96% | 3,571 |
| May 11, 2026 | 1,327.00 | 1,332.05 | 1,293.20 | 1,300.65 | 1,295.06 | -2.03% | 4,209 |
| May 8, 2026 | 1,365.00 | 1,383.00 | 1,325.05 | 1,327.55 | 1,321.85 | -3.22% | 4,380 |
| May 7, 2026 | 1,360.05 | 1,386.00 | 1,321.70 | 1,371.75 | 1,365.86 | 0.78% | 5,175 |
| May 6, 2026 | 1,373.60 | 1,379.00 | 1,336.55 | 1,361.10 | 1,355.25 | 0.89% | 4,121 |
| May 5, 2026 | 1,330.05 | 1,382.20 | 1,319.10 | 1,349.15 | 1,343.35 | 1.53% | 5,395 |
| May 4, 2026 | 1,241.30 | 1,401.35 | 1,225.00 | 1,328.80 | 1,323.09 | 10.43% | 35,141 |
| Apr 30, 2026 | 1,188.05 | 1,228.00 | 1,181.65 | 1,203.25 | 1,198.08 | 0.56% | 5,535 |
| Apr 29, 2026 | 1,236.90 | 1,236.90 | 1,192.00 | 1,196.60 | 1,191.46 | -1.79% | 1,496 |
| Apr 28, 2026 | 1,231.90 | 1,235.20 | 1,204.85 | 1,218.35 | 1,213.12 | -1.01% | 1,543 |
| Apr 27, 2026 | 1,231.00 | 1,232.00 | 1,193.90 | 1,230.75 | 1,225.46 | 2.60% | 4,287 |
| Apr 24, 2026 | 1,195.25 | 1,208.65 | 1,164.00 | 1,199.60 | 1,194.45 | 0.60% | 2,505 |
| Apr 23, 2026 | 1,185.80 | 1,215.50 | 1,185.80 | 1,192.45 | 1,187.33 | -1.05% | 3,801 |
| Apr 22, 2026 | 1,184.30 | 1,209.05 | 1,167.40 | 1,205.15 | 1,199.97 | 3.07% | 3,574 |
| Apr 21, 2026 | 1,177.00 | 1,189.00 | 1,165.60 | 1,169.30 | 1,164.28 | 0.23% | 2,563 |
| Apr 20, 2026 | 1,175.25 | 1,193.75 | 1,161.10 | 1,166.60 | 1,161.59 | -2.84% | 2,741 |
| Apr 17, 2026 | 1,229.30 | 1,229.30 | 1,195.00 | 1,200.75 | 1,195.59 | -0.60% | 3,048 |
| Apr 16, 2026 | 1,233.95 | 1,233.95 | 1,191.65 | 1,208.05 | 1,202.86 | 0.34% | 6,219 |
| Apr 15, 2026 | 1,131.85 | 1,209.00 | 1,131.85 | 1,203.95 | 1,198.78 | 6.38% | 11,047 |
| Apr 13, 2026 | 1,080.00 | 1,145.05 | 1,047.90 | 1,131.75 | 1,126.89 | 2.83% | 7,197 |
| Apr 10, 2026 | 1,021.00 | 1,106.35 | 1,020.00 | 1,100.65 | 1,095.92 | 7.81% | 4,617 |
| Apr 9, 2026 | 1,031.00 | 1,045.85 | 990.00 | 1,020.90 | 1,016.51 | 0.97% | 4,600 |