Epigral Limited (NSE:EPIGRAL)
India · Delayed Price · Currency is INR 1,130.20
-9.30 (-0.82%)
Jun 3, 2026, 3:30 PM IST
Epigral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,140.00 | 1,147.30 | 1,116.00 | 1,130.20 | 1,130.20 | -0.82% | 20,860 |
| Jun 2, 2026 | 1,147.10 | 1,154.40 | 1,117.60 | 1,139.50 | 1,139.50 | -1.51% | 29,504 |
| Jun 1, 2026 | 1,178.00 | 1,190.00 | 1,141.00 | 1,157.00 | 1,157.00 | 0.10% | 42,345 |
| May 29, 2026 | 1,211.90 | 1,224.00 | 1,151.20 | 1,160.90 | 1,155.90 | -4.21% | 59,185 |
| May 27, 2026 | 1,245.00 | 1,258.90 | 1,208.40 | 1,211.90 | 1,206.68 | -2.69% | 40,173 |
| May 26, 2026 | 1,245.00 | 1,269.90 | 1,237.30 | 1,245.40 | 1,240.04 | 0.36% | 22,465 |
| May 25, 2026 | 1,252.00 | 1,266.40 | 1,227.00 | 1,240.90 | 1,235.56 | -0.82% | 30,589 |
| May 22, 2026 | 1,270.00 | 1,270.00 | 1,240.50 | 1,251.10 | 1,245.71 | -1.50% | 16,321 |
| May 21, 2026 | 1,252.00 | 1,283.00 | 1,237.80 | 1,270.10 | 1,264.63 | 2.39% | 35,798 |
| May 20, 2026 | 1,225.50 | 1,250.00 | 1,219.40 | 1,240.40 | 1,235.06 | 0.08% | 27,242 |
| May 19, 2026 | 1,203.90 | 1,251.00 | 1,200.10 | 1,239.40 | 1,234.06 | 2.95% | 30,765 |
| May 18, 2026 | 1,209.90 | 1,210.00 | 1,165.00 | 1,203.90 | 1,198.71 | -1.03% | 37,175 |
| May 15, 2026 | 1,242.00 | 1,248.90 | 1,211.30 | 1,216.40 | 1,211.16 | -2.57% | 23,346 |
| May 14, 2026 | 1,245.00 | 1,267.70 | 1,230.80 | 1,248.50 | 1,243.12 | 0.69% | 23,496 |
| May 13, 2026 | 1,248.00 | 1,278.40 | 1,226.70 | 1,239.90 | 1,234.56 | -0.55% | 37,947 |
| May 12, 2026 | 1,299.30 | 1,304.00 | 1,218.70 | 1,246.80 | 1,241.43 | -4.13% | 95,823 |
| May 11, 2026 | 1,335.00 | 1,350.00 | 1,295.00 | 1,300.50 | 1,294.90 | -2.00% | 38,127 |
| May 8, 2026 | 1,365.00 | 1,382.90 | 1,324.00 | 1,327.10 | 1,321.38 | -3.12% | 52,831 |
| May 7, 2026 | 1,364.00 | 1,389.00 | 1,321.00 | 1,369.80 | 1,363.90 | 0.43% | 90,342 |
| May 6, 2026 | 1,365.00 | 1,378.80 | 1,337.90 | 1,364.00 | 1,358.13 | 1.10% | 100,288 |
| May 5, 2026 | 1,337.00 | 1,379.90 | 1,320.20 | 1,349.10 | 1,343.29 | 1.54% | 147,170 |
| May 4, 2026 | 1,225.00 | 1,400.00 | 1,225.00 | 1,328.70 | 1,322.98 | 9.30% | 838,018 |
| Apr 30, 2026 | 1,189.60 | 1,229.00 | 1,182.00 | 1,215.65 | 1,210.41 | 1.77% | 57,448 |
| Apr 29, 2026 | 1,225.05 | 1,233.60 | 1,190.00 | 1,194.55 | 1,189.41 | -2.00% | 35,746 |
| Apr 28, 2026 | 1,230.00 | 1,236.95 | 1,204.85 | 1,218.95 | 1,213.70 | -1.05% | 46,501 |
| Apr 27, 2026 | 1,200.00 | 1,235.00 | 1,190.35 | 1,231.90 | 1,226.59 | 2.42% | 65,136 |
| Apr 24, 2026 | 1,195.30 | 1,209.80 | 1,162.50 | 1,202.85 | 1,197.67 | 0.63% | 61,989 |
| Apr 23, 2026 | 1,200.00 | 1,216.60 | 1,185.10 | 1,195.30 | 1,190.15 | -0.76% | 58,542 |
| Apr 22, 2026 | 1,171.05 | 1,210.00 | 1,166.05 | 1,204.45 | 1,199.26 | 2.86% | 49,591 |
| Apr 21, 2026 | 1,175.00 | 1,189.90 | 1,151.10 | 1,171.00 | 1,165.96 | 0.31% | 41,876 |
| Apr 20, 2026 | 1,194.30 | 1,196.00 | 1,161.10 | 1,167.40 | 1,162.37 | -2.80% | 56,114 |
| Apr 17, 2026 | 1,201.00 | 1,223.30 | 1,195.00 | 1,201.05 | 1,195.88 | -0.62% | 49,394 |
| Apr 16, 2026 | 1,209.00 | 1,226.15 | 1,192.60 | 1,208.55 | 1,203.34 | 0.44% | 122,954 |
| Apr 15, 2026 | 1,133.85 | 1,210.80 | 1,133.85 | 1,203.30 | 1,198.12 | 6.65% | 171,900 |
| Apr 13, 2026 | 1,084.00 | 1,148.00 | 1,045.00 | 1,128.30 | 1,123.44 | 2.73% | 148,792 |
| Apr 10, 2026 | 1,035.00 | 1,105.30 | 1,020.05 | 1,098.30 | 1,093.57 | 7.33% | 152,798 |
| Apr 9, 2026 | 1,016.00 | 1,044.90 | 990.10 | 1,023.25 | 1,018.84 | 1.13% | 101,750 |
| Apr 8, 2026 | 990.00 | 1,024.00 | 962.05 | 1,011.80 | 1,007.44 | 6.40% | 128,550 |
| Apr 7, 2026 | 905.00 | 957.00 | 892.45 | 950.90 | 946.80 | 5.46% | 103,510 |
| Apr 6, 2026 | 893.20 | 905.00 | 867.00 | 901.65 | 897.77 | 2.05% | 80,410 |
| Apr 2, 2026 | 862.00 | 889.50 | 834.10 | 883.50 | 879.69 | 1.66% | 66,475 |
| Apr 1, 2026 | 822.00 | 875.50 | 818.80 | 869.05 | 865.31 | 7.23% | 66,436 |
| Mar 30, 2026 | 830.00 | 842.45 | 807.00 | 810.45 | 806.96 | -3.40% | 117,092 |
| Mar 27, 2026 | 880.15 | 880.15 | 831.50 | 839.00 | 835.39 | -5.15% | 146,281 |
| Mar 25, 2026 | 875.00 | 904.95 | 867.00 | 884.55 | 880.74 | 2.50% | 62,265 |
| Mar 24, 2026 | 835.00 | 866.40 | 823.45 | 862.95 | 859.23 | 5.43% | 105,634 |
| Mar 23, 2026 | 837.70 | 851.00 | 811.70 | 818.50 | 814.97 | -3.22% | 71,157 |
| Mar 20, 2026 | 857.10 | 869.75 | 835.20 | 845.70 | 842.06 | -0.34% | 108,806 |
| Mar 19, 2026 | 848.00 | 859.95 | 840.00 | 848.60 | 844.95 | -0.64% | 48,786 |
| Mar 18, 2026 | 851.00 | 868.00 | 842.25 | 854.10 | 850.42 | 0.09% | 61,087 |