Epigral Limited (BOM:543332)
India · Delayed Price · Currency is INR 1,124.70
+4.00 (0.36%)
At close: Aug 21, 2026
BOM:543332 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 1,163.05 | 1,206.00 | 1,113.85 | 1,159.75 | 1,159.75 | -0.28% | 21,757 |
| Jul 24, 2026 | 1,165.15 | 1,214.35 | 1,153.90 | 1,163.05 | 1,163.05 | 1.24% | 13,668 |
| Jul 23, 2026 | 1,144.90 | 1,170.15 | 1,132.00 | 1,148.85 | 1,148.85 | 0.97% | 3,783 |
| Jul 22, 2026 | 1,164.00 | 1,168.00 | 1,125.10 | 1,137.85 | 1,137.85 | -2.28% | 6,944 |
| Jul 21, 2026 | 1,084.05 | 1,176.40 | 1,081.70 | 1,164.45 | 1,164.45 | 7.49% | 26,047 |
| 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 |