Epigral Limited (NSE:EPIGRAL)
India · Delayed Price · Currency is INR 991.50
-11.00 (-1.10%)
Feb 19, 2026, 12:34 PM IST
Epigral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 991.40 | 1,016.70 | 986.00 | 1,002.50 | 1,002.50 | 1.12% | 59,547 |
| Feb 17, 2026 | 992.90 | 997.00 | 973.70 | 991.40 | 991.40 | 0.05% | 54,469 |
| Feb 16, 2026 | 982.70 | 993.10 | 977.90 | 990.90 | 990.90 | 1.39% | 57,771 |
| Feb 13, 2026 | 1,001.00 | 1,004.00 | 972.00 | 977.30 | 977.30 | -2.49% | 68,807 |
| Feb 12, 2026 | 1,006.40 | 1,008.80 | 990.60 | 1,002.30 | 1,002.30 | -0.52% | 35,393 |
| Feb 11, 2026 | 1,037.00 | 1,037.00 | 996.20 | 1,007.50 | 1,007.50 | -3.13% | 44,914 |
| Feb 10, 2026 | 1,049.00 | 1,073.50 | 1,029.90 | 1,040.00 | 1,040.00 | -0.37% | 53,031 |
| Feb 9, 2026 | 996.80 | 1,058.00 | 996.80 | 1,043.90 | 1,043.90 | 5.24% | 108,283 |
| Feb 6, 2026 | 1,008.00 | 1,014.90 | 981.90 | 991.90 | 991.90 | -1.11% | 43,795 |
| Feb 5, 2026 | 1,026.00 | 1,026.00 | 992.30 | 1,003.00 | 1,003.00 | -2.30% | 49,953 |
| Feb 4, 2026 | 1,048.90 | 1,051.80 | 987.00 | 1,026.60 | 1,026.60 | -0.72% | 112,027 |
| Feb 3, 2026 | 995.50 | 1,044.00 | 946.00 | 1,034.00 | 1,034.00 | 12.05% | 252,952 |
| Feb 2, 2026 | 975.70 | 975.70 | 904.60 | 922.80 | 922.80 | -4.32% | 136,971 |
| Feb 1, 2026 | 1,043.10 | 1,043.10 | 955.00 | 964.50 | 964.50 | -7.54% | 111,088 |
| Jan 30, 2026 | 1,025.00 | 1,065.00 | 996.00 | 1,043.10 | 1,043.10 | 1.32% | 246,668 |
| Jan 29, 2026 | 1,056.50 | 1,073.90 | 1,026.10 | 1,029.50 | 1,029.50 | -1.58% | 42,331 |
| Jan 28, 2026 | 1,056.00 | 1,069.30 | 1,039.10 | 1,046.00 | 1,046.00 | -0.95% | 45,774 |
| Jan 27, 2026 | 1,069.80 | 1,069.80 | 1,045.00 | 1,056.00 | 1,056.00 | -0.90% | 21,270 |
| 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 |