Epigral Limited (NSE:EPIGRAL)
India · Delayed Price · Currency is INR 1,056.00
-9.60 (-0.90%)
Jan 27, 2026, 3:29 PM IST
Epigral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,110.90 | 1,110.90 | 1,056.60 | 1,065.60 | 1,065.60 | -2.55% | 28,955 |
| Jan 22, 2026 | 1,090.00 | 1,111.00 | 1,081.10 | 1,093.50 | 1,093.50 | 0.90% | 15,227 |
| Jan 21, 2026 | 1,106.50 | 1,119.80 | 1,074.40 | 1,083.70 | 1,083.70 | -1.64% | 62,531 |
| Jan 20, 2026 | 1,148.00 | 1,154.60 | 1,100.00 | 1,101.80 | 1,101.80 | -4.02% | 40,926 |
| Jan 19, 2026 | 1,158.30 | 1,158.40 | 1,137.20 | 1,148.00 | 1,148.00 | -0.89% | 18,399 |
| Jan 16, 2026 | 1,179.80 | 1,180.10 | 1,155.70 | 1,158.30 | 1,158.30 | -1.33% | 22,676 |
| Jan 14, 2026 | 1,178.00 | 1,212.00 | 1,154.80 | 1,173.90 | 1,173.90 | 1.07% | 75,817 |
| Jan 13, 2026 | 1,152.90 | 1,178.00 | 1,130.50 | 1,161.50 | 1,161.50 | 0.91% | 50,751 |
| Jan 12, 2026 | 1,128.00 | 1,163.90 | 1,110.00 | 1,151.00 | 1,151.00 | 2.91% | 104,603 |
| Jan 9, 2026 | 1,139.00 | 1,145.50 | 1,115.00 | 1,118.40 | 1,118.40 | -1.74% | 56,654 |
| Jan 8, 2026 | 1,153.90 | 1,165.30 | 1,132.30 | 1,138.20 | 1,138.20 | -1.99% | 63,085 |
| Jan 7, 2026 | 1,166.00 | 1,173.60 | 1,150.00 | 1,161.30 | 1,161.30 | -0.46% | 49,528 |
| Jan 6, 2026 | 1,199.20 | 1,199.20 | 1,151.00 | 1,166.70 | 1,166.70 | -1.93% | 109,440 |
| Jan 5, 2026 | 1,250.10 | 1,250.20 | 1,154.00 | 1,189.70 | 1,189.70 | -4.50% | 295,227 |
| Jan 2, 2026 | 1,270.00 | 1,270.30 | 1,236.00 | 1,245.80 | 1,245.80 | -1.33% | 45,737 |
| Jan 1, 2026 | 1,232.70 | 1,270.00 | 1,221.00 | 1,262.60 | 1,262.60 | 3.48% | 42,830 |
| Dec 31, 2025 | 1,224.00 | 1,274.60 | 1,212.80 | 1,220.10 | 1,220.10 | -1.13% | 59,719 |
| Dec 30, 2025 | 1,246.00 | 1,246.00 | 1,223.80 | 1,234.00 | 1,234.00 | -1.44% | 42,226 |
| Dec 29, 2025 | 1,276.10 | 1,277.70 | 1,246.30 | 1,252.00 | 1,252.00 | -2.01% | 45,045 |
| Dec 26, 2025 | 1,318.80 | 1,320.60 | 1,270.10 | 1,277.70 | 1,277.70 | -3.12% | 67,232 |
| Dec 24, 2025 | 1,340.00 | 1,347.60 | 1,316.00 | 1,318.80 | 1,318.80 | -1.35% | 31,240 |
| Dec 23, 2025 | 1,350.00 | 1,385.10 | 1,332.00 | 1,336.90 | 1,336.90 | 0.32% | 120,204 |
| Dec 22, 2025 | 1,389.10 | 1,407.90 | 1,316.40 | 1,332.60 | 1,332.60 | -4.07% | 287,960 |
| Dec 19, 2025 | 1,439.80 | 1,443.10 | 1,373.90 | 1,389.10 | 1,389.10 | -3.52% | 66,796 |
| Dec 18, 2025 | 1,406.40 | 1,449.00 | 1,388.00 | 1,439.80 | 1,439.80 | 2.77% | 28,109 |
| Dec 17, 2025 | 1,426.60 | 1,426.60 | 1,400.00 | 1,401.00 | 1,401.00 | -1.20% | 10,766 |
| Dec 16, 2025 | 1,444.00 | 1,444.00 | 1,415.40 | 1,418.00 | 1,418.00 | -1.29% | 9,516 |
| Dec 15, 2025 | 1,419.80 | 1,455.50 | 1,403.50 | 1,436.50 | 1,436.50 | 1.70% | 26,421 |
| Dec 12, 2025 | 1,425.00 | 1,444.90 | 1,402.00 | 1,412.50 | 1,412.50 | -0.58% | 22,330 |
| Dec 11, 2025 | 1,440.00 | 1,440.00 | 1,418.60 | 1,420.80 | 1,420.80 | -0.71% | 9,743 |
| Dec 10, 2025 | 1,448.00 | 1,462.90 | 1,421.90 | 1,431.00 | 1,431.00 | -0.96% | 23,673 |
| Dec 9, 2025 | 1,433.80 | 1,450.00 | 1,404.20 | 1,444.80 | 1,444.80 | 0.92% | 46,619 |
| Dec 8, 2025 | 1,471.80 | 1,484.90 | 1,399.90 | 1,431.60 | 1,431.60 | -2.73% | 36,486 |
| Dec 5, 2025 | 1,470.20 | 1,488.20 | 1,458.60 | 1,471.80 | 1,471.80 | -0.23% | 9,611 |
| Dec 4, 2025 | 1,461.10 | 1,492.10 | 1,457.00 | 1,475.20 | 1,475.20 | 0.92% | 13,725 |
| Dec 3, 2025 | 1,485.40 | 1,488.60 | 1,457.00 | 1,461.80 | 1,461.80 | -2.28% | 11,299 |
| Dec 2, 2025 | 1,497.00 | 1,503.70 | 1,475.00 | 1,495.90 | 1,495.90 | -0.33% | 12,089 |
| Dec 1, 2025 | 1,518.50 | 1,535.20 | 1,480.00 | 1,500.90 | 1,500.90 | -0.71% | 23,967 |
| Nov 28, 2025 | 1,496.40 | 1,518.80 | 1,477.10 | 1,511.70 | 1,511.70 | 1.99% | 16,453 |
| Nov 27, 2025 | 1,477.00 | 1,494.50 | 1,467.00 | 1,482.20 | 1,482.20 | 0.94% | 17,320 |
| Nov 26, 2025 | 1,436.20 | 1,486.90 | 1,435.00 | 1,468.40 | 1,468.40 | 2.24% | 20,126 |
| Nov 25, 2025 | 1,414.90 | 1,443.60 | 1,398.00 | 1,436.20 | 1,436.20 | 1.23% | 15,681 |
| Nov 24, 2025 | 1,446.00 | 1,452.00 | 1,406.00 | 1,418.70 | 1,418.70 | -2.28% | 24,353 |
| Nov 21, 2025 | 1,460.10 | 1,475.00 | 1,442.10 | 1,451.80 | 1,451.80 | -0.24% | 22,159 |
| Nov 20, 2025 | 1,478.10 | 1,478.10 | 1,451.10 | 1,455.30 | 1,455.30 | -0.80% | 12,246 |
| Nov 19, 2025 | 1,495.60 | 1,495.60 | 1,455.10 | 1,467.00 | 1,467.00 | -1.07% | 18,946 |
| Nov 18, 2025 | 1,519.10 | 1,519.10 | 1,481.00 | 1,482.90 | 1,482.90 | -2.00% | 9,596 |
| Nov 17, 2025 | 1,522.80 | 1,524.00 | 1,486.30 | 1,513.10 | 1,513.10 | 0.36% | 22,939 |
| Nov 14, 2025 | 1,517.00 | 1,522.30 | 1,502.00 | 1,507.70 | 1,507.70 | -1.52% | 16,207 |
| Nov 13, 2025 | 1,529.90 | 1,536.90 | 1,509.50 | 1,531.00 | 1,531.00 | 0.01% | 21,654 |