Epigral Limited (NSE:EPIGRAL)
India · Delayed Price · Currency is INR 1,764.00
-38.40 (-2.13%)
Sep 4, 2025, 3:30 PM IST
Epigral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1,811.00 | 1,814.70 | 1,760.30 | 1,772.80 | 1,772.80 | -1.64% | 19,879 |
| Sep 3, 2025 | 1,795.80 | 1,826.00 | 1,791.00 | 1,802.40 | 1,802.40 | 0.26% | 18,057 |
| Sep 2, 2025 | 1,814.30 | 1,831.80 | 1,790.00 | 1,797.80 | 1,797.80 | -0.58% | 16,458 |
| Sep 1, 2025 | 1,808.00 | 1,819.20 | 1,799.90 | 1,808.30 | 1,808.30 | -0.17% | 11,056 |
| Aug 29, 2025 | 1,817.00 | 1,838.90 | 1,785.00 | 1,811.40 | 1,811.40 | -0.40% | 19,736 |
| Aug 28, 2025 | 1,772.00 | 1,838.40 | 1,772.00 | 1,818.60 | 1,818.60 | 1.54% | 34,671 |
| Aug 26, 2025 | 1,830.00 | 1,844.80 | 1,771.60 | 1,791.10 | 1,791.10 | -2.31% | 35,260 |
| Aug 25, 2025 | 1,850.00 | 1,850.00 | 1,823.00 | 1,833.50 | 1,833.50 | -0.64% | 25,243 |
| Aug 22, 2025 | 1,893.50 | 1,911.60 | 1,841.20 | 1,845.30 | 1,845.30 | -2.55% | 68,056 |
| Aug 21, 2025 | 1,875.00 | 1,901.90 | 1,864.00 | 1,893.50 | 1,893.50 | 1.66% | 26,575 |
| Aug 20, 2025 | 1,871.90 | 1,878.90 | 1,846.30 | 1,862.50 | 1,862.50 | 0.05% | 16,013 |
| Aug 19, 2025 | 1,871.00 | 1,894.40 | 1,856.10 | 1,861.60 | 1,861.60 | -1.01% | 20,092 |
| Aug 18, 2025 | 1,889.00 | 1,890.90 | 1,855.00 | 1,880.60 | 1,880.60 | 0.67% | 22,899 |
| Aug 14, 2025 | 1,854.50 | 1,883.80 | 1,843.10 | 1,868.00 | 1,868.00 | 0.18% | 23,486 |
| Aug 13, 2025 | 1,875.50 | 1,901.70 | 1,852.00 | 1,864.70 | 1,864.70 | 0.53% | 28,482 |
| Aug 12, 2025 | 1,863.00 | 1,877.90 | 1,843.10 | 1,854.90 | 1,854.90 | -0.43% | 16,434 |
| Aug 11, 2025 | 1,840.00 | 1,873.40 | 1,827.10 | 1,863.00 | 1,863.00 | 1.69% | 20,224 |
| Aug 8, 2025 | 1,864.80 | 1,864.80 | 1,826.00 | 1,832.00 | 1,832.00 | -1.31% | 27,293 |
| Aug 7, 2025 | 1,847.40 | 1,861.10 | 1,808.10 | 1,856.40 | 1,856.40 | 0.28% | 41,914 |
| Aug 6, 2025 | 1,921.00 | 1,938.90 | 1,837.00 | 1,851.20 | 1,851.20 | -3.53% | 59,215 |
| Aug 5, 2025 | 1,840.00 | 1,934.90 | 1,810.10 | 1,918.90 | 1,918.90 | 4.89% | 133,075 |
| Aug 4, 2025 | 1,949.90 | 1,951.80 | 1,775.90 | 1,829.40 | 1,829.40 | -6.49% | 269,932 |
| Aug 1, 2025 | 2,015.00 | 2,052.00 | 1,944.20 | 1,956.30 | 1,956.30 | -3.12% | 85,028 |
| Jul 31, 2025 | 2,085.00 | 2,101.00 | 2,002.00 | 2,019.20 | 2,019.20 | -3.33% | 108,720 |
| Jul 30, 2025 | 1,970.00 | 2,114.00 | 1,970.00 | 2,088.70 | 2,088.70 | 6.94% | 640,998 |
| Jul 29, 2025 | 1,817.10 | 1,973.50 | 1,814.80 | 1,953.20 | 1,953.20 | 7.48% | 322,492 |
| Jul 28, 2025 | 1,847.90 | 1,849.70 | 1,803.10 | 1,817.20 | 1,817.20 | -1.66% | 58,651 |
| Jul 25, 2025 | 1,851.10 | 1,879.20 | 1,835.00 | 1,847.90 | 1,847.90 | -0.16% | 75,761 |
| Jul 24, 2025 | 1,786.40 | 1,886.00 | 1,786.40 | 1,850.90 | 1,850.90 | 2.67% | 187,818 |
| Jul 23, 2025 | 1,789.90 | 1,819.90 | 1,782.00 | 1,802.80 | 1,802.80 | 0.89% | 46,757 |
| Jul 22, 2025 | 1,795.00 | 1,801.00 | 1,776.00 | 1,786.90 | 1,786.90 | -0.12% | 23,059 |
| Jul 21, 2025 | 1,808.00 | 1,823.60 | 1,784.00 | 1,789.10 | 1,789.10 | -0.52% | 42,449 |
| Jul 18, 2025 | 1,811.00 | 1,847.20 | 1,794.70 | 1,798.40 | 1,798.40 | -0.23% | 89,857 |
| Jul 17, 2025 | 1,768.00 | 1,811.90 | 1,750.00 | 1,802.50 | 1,802.50 | 1.96% | 140,487 |
| Jul 16, 2025 | 1,767.90 | 1,787.10 | 1,755.00 | 1,767.90 | 1,767.90 | - | 42,407 |
| Jul 15, 2025 | 1,744.80 | 1,782.60 | 1,744.80 | 1,767.90 | 1,767.90 | 1.82% | 38,901 |
| Jul 14, 2025 | 1,741.00 | 1,794.00 | 1,683.40 | 1,736.30 | 1,736.30 | -0.28% | 227,008 |
| Jul 11, 2025 | 1,762.50 | 1,775.00 | 1,738.00 | 1,741.20 | 1,741.20 | -1.21% | 22,159 |
| Jul 10, 2025 | 1,788.50 | 1,794.90 | 1,753.00 | 1,762.60 | 1,762.60 | -1.45% | 23,621 |
| Jul 9, 2025 | 1,793.70 | 1,798.50 | 1,768.80 | 1,788.50 | 1,788.50 | 0.60% | 16,321 |
| Jul 8, 2025 | 1,790.00 | 1,810.90 | 1,761.00 | 1,777.90 | 1,777.90 | -0.40% | 30,855 |
| Jul 7, 2025 | 1,812.10 | 1,820.60 | 1,777.20 | 1,785.00 | 1,785.00 | -1.74% | 27,149 |
| Jul 4, 2025 | 1,825.00 | 1,845.00 | 1,791.00 | 1,816.60 | 1,816.60 | -0.32% | 26,060 |
| Jul 3, 2025 | 1,830.00 | 1,836.20 | 1,814.10 | 1,822.40 | 1,822.40 | -0.24% | 18,097 |
| Jul 2, 2025 | 1,845.00 | 1,866.00 | 1,812.30 | 1,826.70 | 1,826.70 | -0.44% | 30,099 |
| Jul 1, 2025 | 1,814.90 | 1,847.80 | 1,800.30 | 1,834.80 | 1,834.80 | 1.47% | 41,350 |
| Jun 30, 2025 | 1,815.00 | 1,834.90 | 1,789.00 | 1,808.20 | 1,808.20 | 0.44% | 46,478 |
| Jun 27, 2025 | 1,825.00 | 1,827.00 | 1,794.90 | 1,800.20 | 1,800.20 | -0.51% | 32,201 |
| Jun 26, 2025 | 1,801.00 | 1,842.80 | 1,795.40 | 1,809.40 | 1,809.40 | -0.43% | 27,132 |
| Jun 25, 2025 | 1,771.30 | 1,852.70 | 1,763.00 | 1,817.20 | 1,817.20 | 3.62% | 59,845 |