EP Biocomposites Limited (BOM:543595)
India · Delayed Price · Currency is INR 133.00
+10.60 (8.66%)
At close: Aug 7, 2025
EP Biocomposites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 8.66% | 500 |
| Aug 6, 2025 | 122.40 | 125.00 | 122.40 | 122.40 | 122.40 | -10.00% | 3,000 |
| Aug 4, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 7.94% | 500 |
| Jul 31, 2025 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 5.88% | 1,000 |
| Jul 29, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | 500 |
| Jul 28, 2025 | 133.90 | 133.90 | 120.00 | 120.00 | 120.00 | -6.07% | 1,000 |
| Jul 25, 2025 | 129.10 | 134.00 | 121.50 | 127.75 | 127.75 | -4.66% | 2,500 |
| Jul 24, 2025 | 127.00 | 134.00 | 127.00 | 134.00 | 134.00 | 3.47% | 2,000 |
| Jul 23, 2025 | 125.95 | 129.50 | 124.00 | 129.50 | 129.50 | 7.92% | 5,500 |
| Jul 22, 2025 | 119.25 | 120.00 | 119.25 | 120.00 | 120.00 | 0.63% | 2,500 |
| Jul 18, 2025 | 121.45 | 123.45 | 115.00 | 119.25 | 119.25 | -2.21% | 2,000 |
| Jul 17, 2025 | 115.05 | 121.95 | 110.00 | 121.95 | 121.95 | 1.63% | 3,000 |
| Jul 16, 2025 | 115.85 | 120.00 | 115.85 | 120.00 | 120.00 | 8.11% | 6,500 |
| Jul 15, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 8.29% | 500 |
| Jul 14, 2025 | 102.00 | 103.00 | 102.00 | 102.50 | 102.50 | 0.49% | 1,500 |
| Jul 11, 2025 | 101.00 | 102.00 | 100.95 | 102.00 | 102.00 | 2.00% | 1,500 |
| Jul 10, 2025 | 102.00 | 102.00 | 98.00 | 100.00 | 100.00 | -1.96% | 2,000 |
| Jul 9, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 2,500 |
| Jul 8, 2025 | 101.00 | 102.00 | 98.50 | 102.00 | 102.00 | -4.94% | 4,500 |
| Jul 7, 2025 | 105.00 | 107.30 | 99.00 | 107.30 | 107.30 | -2.45% | 22,000 |
| Jul 3, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -3.51% | 500 |
| Jul 2, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -1.72% | 500 |
| Jul 1, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.68% | 500 |
| Jun 30, 2025 | 111.00 | 116.80 | 107.50 | 116.80 | 116.80 | 1.65% | 10,500 |
| Jun 23, 2025 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | -0.73% | 1,000 |
| Jun 19, 2025 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | 1.98% | 500 |
| Jun 18, 2025 | 129.85 | 129.85 | 113.40 | 113.50 | 113.50 | -9.92% | 5,000 |
| Jun 16, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 5.00% | 500 |
| Jun 13, 2025 | 116.10 | 125.90 | 116.10 | 120.00 | 120.00 | 3.36% | 1,500 |
| Jun 12, 2025 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | - | 500 |
| Jun 11, 2025 | 118.50 | 121.65 | 116.00 | 116.10 | 116.10 | -9.90% | 6,500 |
| Jun 10, 2025 | 128.85 | 128.85 | 128.85 | 128.85 | 128.85 | 3.20% | 500 |
| Jun 9, 2025 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | 1.18% | 500 |
| Jun 6, 2025 | 114.00 | 123.40 | 114.00 | 123.40 | 123.40 | 8.25% | 1,500 |
| Jun 5, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 500 |
| Jun 4, 2025 | 112.10 | 114.00 | 112.10 | 114.00 | 114.00 | -3.39% | 1,500 |
| May 26, 2025 | 118.20 | 118.20 | 115.00 | 118.00 | 118.00 | 4.80% | 1,500 |
| May 23, 2025 | 112.20 | 118.00 | 112.10 | 112.60 | 112.60 | -4.58% | 2,500 |
| May 22, 2025 | 122.00 | 122.00 | 118.00 | 118.00 | 118.00 | -3.28% | 1,500 |
| May 20, 2025 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | -2.40% | 1,000 |
| May 15, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1.21% | 500 |
| May 14, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | -5.00% | 500 |
| May 13, 2025 | 122.00 | 130.00 | 122.00 | 130.00 | 130.00 | 3.17% | 1,000 |
| May 5, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | 500 |
| May 2, 2025 | 125.40 | 127.00 | 125.40 | 127.00 | 127.00 | -0.74% | 3,500 |
| Apr 28, 2025 | 123.00 | 127.95 | 123.00 | 127.95 | 127.95 | 1.99% | 1,500 |
| Apr 23, 2025 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | 1.99% | 500 |
| Apr 21, 2025 | 125.50 | 125.50 | 123.00 | 123.00 | 123.00 | -1.99% | 1,500 |
| Apr 16, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 1.62% | 2,000 |
| Apr 15, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | -1.59% | 1,500 |