EP Biocomposites Limited (BOM:543595)
India · Delayed Price · Currency is INR 100.00
-1.00 (-0.99%)
At close: May 5, 2026
EP Biocomposites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | 0.97% | 1,000 |
| Feb 18, 2026 | 97.00 | 98.00 | 97.00 | 98.00 | 98.00 | - | 1,000 |
| Feb 12, 2026 | 90.10 | 98.00 | 90.00 | 98.00 | 98.00 | - | 2,000 |
| Feb 10, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 500 |
| Jan 30, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -4.76% | 1,000 |
| Jan 27, 2026 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | 4.04% | 500 |
| Jan 23, 2026 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | 9.89% | 500 |
| Jan 21, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 500 |
| Jan 20, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.21% | 500 |
| Jan 19, 2026 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | 1.17% | 500 |
| Jan 16, 2026 | 94.00 | 94.00 | 90.05 | 90.05 | 90.05 | -3.17% | 2,000 |
| Jan 14, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -10.58% | 1,500 |
| Dec 30, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 1,500 |
| Dec 26, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -2.53% | 1,000 |
| Dec 24, 2025 | 108.15 | 108.15 | 104.00 | 106.70 | 106.70 | 3.69% | 2,500 |
| Dec 23, 2025 | 95.85 | 102.90 | 95.85 | 102.90 | 102.90 | 7.24% | 1,500 |
| Dec 16, 2025 | 92.00 | 95.95 | 92.00 | 95.95 | 95.95 | -4.00% | 1,000 |
| Dec 8, 2025 | 100.00 | 100.00 | 99.95 | 99.95 | 99.95 | 11.06% | 1,000 |
| Dec 5, 2025 | 94.00 | 94.00 | 90.00 | 90.00 | 90.00 | -4.26% | 2,500 |
| Dec 4, 2025 | 100.00 | 100.00 | 94.00 | 94.00 | 94.00 | -11.11% | 11,500 |
| Nov 28, 2025 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | -0.66% | 1,000 |
| Nov 26, 2025 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | 13.24% | 500 |
| Nov 24, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 500 |
| Nov 20, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 500 |
| Nov 19, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 3.87% | 500 |
| Nov 18, 2025 | 92.55 | 92.55 | 90.50 | 90.50 | 90.50 | -3.72% | 2,500 |