EP Biocomposites Limited (BOM:543595)
India · Delayed Price · Currency is INR 106.00
+8.99 (9.27%)
At close: Jul 29, 2026
EP Biocomposites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 104.45 | 104.45 | 99.95 | 99.95 | 99.95 | 6.34% | 1,000 |
| Apr 6, 2026 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | 8.53% | 500 |
| Apr 1, 2026 | 87.90 | 87.90 | 86.60 | 86.60 | 86.60 | 3.10% | 1,000 |
| Mar 30, 2026 | 75.50 | 87.60 | 75.50 | 84.00 | 84.00 | -4.55% | 11,000 |
| Mar 27, 2026 | 95.00 | 98.00 | 88.00 | 88.00 | 88.00 | -18.44% | 5,000 |
| Mar 25, 2026 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | 5.06% | 500 |
| Mar 20, 2026 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | 4.80% | 500 |
| Mar 19, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -1.01% | 1,000 |
| Mar 16, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.10% | 1,000 |
| Mar 11, 2026 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | 3.23% | 500 |
| Mar 10, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 6.65% | 500 |
| Mar 9, 2026 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | -8.15% | 500 |
| Mar 2, 2026 | 99.90 | 99.90 | 98.00 | 98.00 | 98.00 | 8.29% | 1,000 |
| Feb 27, 2026 | 91.23 | 91.23 | 90.50 | 90.50 | 90.50 | -9.45% | 1,000 |
| Feb 24, 2026 | 106.85 | 106.85 | 91.00 | 99.95 | 99.95 | -4.76% | 2,000 |
| Feb 20, 2026 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | 6.06% | 500 |