EP Biocomposites Limited (BOM:543595)
India · Delayed Price · Currency is INR 105.85
+5.90 (5.90%)
At close: Sep 10, 2026
EP Biocomposites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | 5.90% | 500 |
| Sep 9, 2026 | 88.20 | 99.95 | 88.20 | 99.95 | 99.95 | 5.21% | 3,000 |
| Sep 8, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 500 |
| Sep 7, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 5.56% | 500 |
| Sep 4, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -5.25% | 500 |
| Sep 3, 2026 | 86.00 | 94.99 | 86.00 | 94.99 | 94.99 | 6.73% | 1,500 |
| Sep 2, 2026 | 85.05 | 99.90 | 85.05 | 89.00 | 89.00 | -1.11% | 5,000 |
| Sep 1, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.99% | 1,000 |
| Aug 31, 2026 | 90.85 | 90.90 | 90.85 | 90.90 | 90.90 | -11.92% | 2,000 |
| Aug 25, 2026 | 90.05 | 103.50 | 90.05 | 103.20 | 103.20 | 7.44% | 3,000 |
| Aug 21, 2026 | 96.05 | 96.05 | 96.00 | 96.05 | 96.05 | - | 1,500 |
| Aug 19, 2026 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | - | 500 |
| Aug 14, 2026 | 95.00 | 96.05 | 95.00 | 96.05 | 96.05 | -10.61% | 1,500 |
| Aug 13, 2026 | 94.55 | 107.45 | 94.55 | 107.45 | 107.45 | 13.64% | 1,000 |
| Aug 7, 2026 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | -14.82% | 1,000 |
| Aug 3, 2026 | 119.60 | 119.60 | 111.00 | 111.00 | 111.00 | 4.72% | 1,000 |
| Jul 29, 2026 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | 9.27% | 1,500 |
| Jul 28, 2026 | 112.00 | 112.00 | 92.05 | 97.01 | 97.01 | -8.00% | 2,000 |
| Jul 27, 2026 | 88.20 | 105.45 | 88.15 | 105.45 | 105.45 | 7.04% | 3,000 |
| Jul 16, 2026 | 108.80 | 108.80 | 98.51 | 98.51 | 98.51 | -11.42% | 1,500 |
| Jul 15, 2026 | 111.21 | 111.21 | 111.21 | 111.21 | 111.21 | 11.32% | 500 |
| Jul 13, 2026 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - | 500 |
| Jul 10, 2026 | 81.90 | 99.90 | 81.90 | 99.90 | 99.90 | 5.16% | 3,500 |
| Jul 8, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 500 |
| Jul 6, 2026 | 98.00 | 98.00 | 95.00 | 95.00 | 95.00 | -6.86% | 1,500 |
| Jul 2, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 3.03% | 2,000 |
| Jun 29, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 1,000 |
| Jun 25, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 16.27% | 500 |
| Jun 24, 2026 | 87.25 | 87.25 | 83.00 | 85.15 | 85.15 | -16.52% | 1,000 |
| Jun 22, 2026 | 95.00 | 102.00 | 95.00 | 102.00 | 102.00 | -3.18% | 2,000 |
| Jun 15, 2026 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | 1.79% | 1,500 |
| Jun 12, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 10.11% | 500 |
| Jun 4, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.05% | 1,500 |
| Jun 3, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 500 |
| Jun 2, 2026 | 102.00 | 102.00 | 83.00 | 95.00 | 95.00 | -6.86% | 1,500 |
| Jun 1, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -6.42% | 1,000 |
| May 29, 2026 | 101.00 | 112.45 | 101.00 | 109.00 | 109.00 | 0.28% | 1,500 |
| May 27, 2026 | 103.00 | 112.95 | 100.05 | 108.70 | 108.70 | 11.32% | 4,000 |
| May 26, 2026 | 93.00 | 97.65 | 93.00 | 97.65 | 97.65 | 5.00% | 2,000 |
| May 22, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -1.01% | 1,000 |
| May 19, 2026 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | 11.78% | 500 |
| May 18, 2026 | 88.00 | 89.00 | 84.00 | 84.05 | 84.05 | -15.95% | 2,500 |
| May 5, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.99% | 500 |
| May 4, 2026 | 103.95 | 103.95 | 101.00 | 101.00 | 101.00 | - | 1,500 |
| Apr 24, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 1,000 |
| Apr 23, 2026 | 83.27 | 101.00 | 83.27 | 101.00 | 101.00 | 6.32% | 1,500 |
| Apr 20, 2026 | 99.15 | 99.15 | 95.00 | 95.00 | 95.00 | 3.26% | 1,000 |
| Apr 17, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 500 |
| Apr 16, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.93% | 500 |
| Apr 13, 2026 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | -8.80% | 500 |