Epigral Limited (BOM:543332)
India · Delayed Price · Currency is INR 1,083.30
+32.25 (3.07%)
At close: Jul 20, 2026
BOM:543332 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,052.00 | 1,088.30 | 1,044.90 | 1,083.30 | 1,083.30 | 3.07% | 2,862 |
| Jul 17, 2026 | 1,083.75 | 1,083.75 | 1,037.45 | 1,051.05 | 1,051.05 | -1.49% | 1,146 |
| Jul 16, 2026 | 1,059.80 | 1,078.00 | 1,046.20 | 1,066.95 | 1,066.95 | 1.43% | 3,562 |
| Jul 15, 2026 | 1,058.10 | 1,067.85 | 1,047.90 | 1,051.90 | 1,051.90 | 0.35% | 2,048 |
| Jul 14, 2026 | 1,063.30 | 1,065.15 | 1,031.40 | 1,048.25 | 1,048.25 | -1.98% | 3,676 |
| Jul 13, 2026 | 977.60 | 1,106.10 | 970.15 | 1,069.45 | 1,069.45 | 9.24% | 18,354 |
| Jul 10, 2026 | 1,010.25 | 1,013.50 | 968.55 | 979.00 | 979.00 | -1.69% | 5,972 |
| Jul 9, 2026 | 998.95 | 1,012.10 | 991.45 | 995.85 | 995.85 | 0.85% | 3,534 |
| Jul 8, 2026 | 1,022.05 | 1,028.50 | 983.70 | 987.45 | 987.45 | -3.44% | 3,882 |
| Jul 7, 2026 | 993.05 | 1,026.75 | 993.05 | 1,022.60 | 1,022.60 | 2.71% | 1,891 |
| Jul 6, 2026 | 1,033.00 | 1,035.00 | 991.00 | 995.65 | 995.65 | -2.64% | 4,934 |
| Jul 3, 2026 | 1,062.10 | 1,062.10 | 1,013.75 | 1,022.70 | 1,022.70 | -1.68% | 2,950 |
| Jul 2, 2026 | 1,062.40 | 1,088.50 | 1,035.00 | 1,040.15 | 1,040.15 | -2.54% | 2,489 |
| Jul 1, 2026 | 1,090.40 | 1,102.60 | 1,057.10 | 1,067.25 | 1,067.25 | -1.76% | 643 |
| Jun 30, 2026 | 1,110.00 | 1,110.70 | 1,080.00 | 1,086.40 | 1,086.40 | -2.40% | 2,668 |
| Jun 29, 2026 | 1,098.00 | 1,129.15 | 1,092.00 | 1,113.10 | 1,113.10 | 0.71% | 809 |
| Jun 25, 2026 | 1,130.50 | 1,130.50 | 1,103.00 | 1,105.25 | 1,105.25 | -2.23% | 966 |
| Jun 24, 2026 | 1,124.30 | 1,132.40 | 1,108.00 | 1,130.45 | 1,130.45 | 1.58% | 471 |
| Jun 23, 2026 | 1,133.00 | 1,139.95 | 1,111.00 | 1,112.85 | 1,112.85 | -1.61% | 1,417 |
| 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 |