Epigral Limited (NSE:EPIGRAL)
India · Delayed Price · Currency is INR 990.70
-21.50 (-2.12%)
Oct 9, 2026, 3:29 PM IST
Epigral Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,012.20 | 1,017.90 | 988.60 | 990.70 | 990.70 | -2.12% | 19,953 |
| Oct 8, 2026 | 1,038.40 | 1,038.40 | 995.20 | 1,012.20 | 1,012.20 | -1.73% | 29,610 |
| Oct 7, 2026 | 1,035.90 | 1,040.00 | 1,018.30 | 1,030.00 | 1,030.00 | -0.60% | 47,054 |
| Oct 6, 2026 | 1,007.40 | 1,062.00 | 1,005.80 | 1,036.20 | 1,036.20 | 1.86% | 67,127 |
| Oct 5, 2026 | 990.00 | 1,024.10 | 977.40 | 1,017.30 | 1,017.30 | 3.57% | 60,534 |
| Oct 1, 2026 | 1,016.20 | 1,017.90 | 975.90 | 982.20 | 982.20 | -2.99% | 80,328 |
| Sep 30, 2026 | 1,024.00 | 1,030.00 | 1,011.00 | 1,012.50 | 1,012.50 | -0.55% | 37,182 |
| Sep 29, 2026 | 1,045.00 | 1,052.40 | 1,013.10 | 1,018.10 | 1,018.10 | -1.92% | 35,053 |
| Sep 28, 2026 | 1,067.80 | 1,068.90 | 1,029.30 | 1,038.00 | 1,038.00 | -2.13% | 28,476 |
| Sep 25, 2026 | 1,078.50 | 1,080.20 | 1,051.00 | 1,060.60 | 1,060.60 | -0.97% | 33,156 |
| Sep 24, 2026 | 1,091.00 | 1,099.00 | 1,065.00 | 1,071.00 | 1,071.00 | -2.07% | 32,669 |
| Sep 23, 2026 | 1,105.90 | 1,114.90 | 1,084.20 | 1,093.60 | 1,093.60 | -0.66% | 27,575 |
| Sep 22, 2026 | 1,115.00 | 1,125.00 | 1,095.20 | 1,100.90 | 1,100.90 | -0.91% | 22,809 |
| Sep 21, 2026 | 1,109.80 | 1,124.90 | 1,095.10 | 1,111.00 | 1,111.00 | 0.52% | 23,879 |
| Sep 18, 2026 | 1,101.90 | 1,119.40 | 1,093.10 | 1,105.30 | 1,105.30 | 0.35% | 25,007 |
| Sep 17, 2026 | 1,084.00 | 1,115.90 | 1,077.00 | 1,101.40 | 1,101.40 | 1.61% | 23,453 |
| Sep 16, 2026 | 1,092.20 | 1,092.20 | 1,054.10 | 1,084.00 | 1,084.00 | -0.75% | 21,627 |
| Sep 15, 2026 | 1,134.80 | 1,136.60 | 1,076.70 | 1,092.20 | 1,092.20 | -3.44% | 49,513 |
| Sep 11, 2026 | 1,155.90 | 1,155.90 | 1,117.00 | 1,131.10 | 1,131.10 | -1.63% | 22,425 |
| Sep 10, 2026 | 1,166.10 | 1,175.00 | 1,140.00 | 1,149.80 | 1,149.80 | -1.21% | 35,996 |
| Sep 9, 2026 | 1,185.80 | 1,189.80 | 1,160.00 | 1,163.90 | 1,163.90 | -2.18% | 32,831 |
| Sep 8, 2026 | 1,215.00 | 1,215.00 | 1,172.40 | 1,189.80 | 1,189.80 | 0.85% | 30,444 |
| Sep 7, 2026 | 1,228.00 | 1,231.80 | 1,176.10 | 1,179.80 | 1,179.80 | -3.27% | 50,803 |
| Sep 4, 2026 | 1,230.00 | 1,254.80 | 1,214.50 | 1,219.70 | 1,219.70 | -1.37% | 48,188 |
| Sep 3, 2026 | 1,236.80 | 1,254.80 | 1,221.20 | 1,236.70 | 1,236.70 | 0.50% | 39,179 |
| Sep 2, 2026 | 1,235.00 | 1,240.80 | 1,206.20 | 1,230.60 | 1,230.60 | -0.72% | 35,163 |
| Sep 1, 2026 | 1,208.60 | 1,252.90 | 1,198.60 | 1,239.50 | 1,239.50 | 3.01% | 66,587 |
| Aug 31, 2026 | 1,216.20 | 1,234.80 | 1,196.60 | 1,203.30 | 1,203.30 | -2.39% | 42,877 |
| Aug 28, 2026 | 1,206.40 | 1,241.00 | 1,204.00 | 1,232.80 | 1,232.80 | 2.19% | 51,366 |
| Aug 27, 2026 | 1,250.00 | 1,264.80 | 1,200.30 | 1,206.40 | 1,206.40 | -3.43% | 64,607 |
| Aug 26, 2026 | 1,240.80 | 1,255.00 | 1,232.30 | 1,249.20 | 1,249.20 | 0.67% | 56,086 |
| Aug 25, 2026 | 1,212.00 | 1,248.00 | 1,203.10 | 1,240.90 | 1,240.90 | 3.18% | 144,103 |
| Aug 24, 2026 | 1,131.60 | 1,228.30 | 1,125.60 | 1,202.70 | 1,202.70 | 6.81% | 360,212 |
| Aug 21, 2026 | 1,129.50 | 1,135.00 | 1,108.60 | 1,126.00 | 1,126.00 | 0.49% | 29,039 |
| Aug 20, 2026 | 1,087.00 | 1,159.00 | 1,087.00 | 1,120.50 | 1,120.50 | 3.54% | 240,958 |
| Aug 19, 2026 | 1,084.80 | 1,097.70 | 1,054.60 | 1,082.20 | 1,082.20 | 0.24% | 118,759 |
| Aug 18, 2026 | 1,097.00 | 1,103.70 | 1,075.00 | 1,079.60 | 1,079.60 | -1.60% | 38,584 |
| Aug 17, 2026 | 1,104.80 | 1,118.00 | 1,090.60 | 1,097.10 | 1,097.10 | -0.12% | 42,312 |
| Aug 14, 2026 | 1,124.70 | 1,124.70 | 1,091.00 | 1,098.40 | 1,098.40 | -1.63% | 88,349 |
| Aug 13, 2026 | 1,103.60 | 1,125.00 | 1,100.20 | 1,116.60 | 1,116.60 | 1.42% | 27,215 |
| Aug 12, 2026 | 1,112.00 | 1,120.00 | 1,097.30 | 1,101.00 | 1,101.00 | -0.53% | 21,285 |
| Aug 11, 2026 | 1,126.60 | 1,133.00 | 1,103.40 | 1,106.90 | 1,106.90 | -1.75% | 35,814 |
| Aug 10, 2026 | 1,110.40 | 1,135.00 | 1,094.00 | 1,126.60 | 1,126.60 | 2.31% | 54,218 |
| Aug 7, 2026 | 1,095.80 | 1,112.00 | 1,092.70 | 1,101.20 | 1,101.20 | 0.49% | 17,375 |
| Aug 6, 2026 | 1,120.00 | 1,125.00 | 1,091.00 | 1,095.80 | 1,095.80 | -2.09% | 43,941 |
| Aug 5, 2026 | 1,111.00 | 1,133.00 | 1,094.00 | 1,119.20 | 1,119.20 | 1.68% | 79,330 |
| Aug 4, 2026 | 1,126.30 | 1,134.30 | 1,094.60 | 1,100.70 | 1,100.70 | -1.78% | 40,192 |
| Aug 3, 2026 | 1,095.00 | 1,137.00 | 1,089.50 | 1,120.70 | 1,120.70 | 2.94% | 49,169 |
| Jul 31, 2026 | 1,106.00 | 1,120.10 | 1,083.70 | 1,088.70 | 1,088.70 | -1.50% | 60,636 |
| Jul 30, 2026 | 1,125.00 | 1,127.00 | 1,102.00 | 1,105.30 | 1,105.30 | -1.95% | 58,269 |