Epigral Limited (NSE:EPIGRAL)
India · Delayed Price · Currency is INR 903.95
-40.00 (-4.24%)
Nov 6, 2026, 3:29 PM IST
Epigral Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 936.90 | 936.90 | 889.30 | 903.95 | 903.95 | -4.24% | 54,045 |
| Nov 5, 2026 | 942.00 | 948.90 | 935.35 | 943.95 | 943.95 | 2.58% | 24,866 |
| Nov 4, 2026 | 915.00 | 926.95 | 905.00 | 920.20 | 920.20 | 0.81% | 19,148 |
| Nov 3, 2026 | 955.70 | 956.25 | 904.10 | 912.80 | 912.80 | -4.07% | 76,825 |
| Nov 2, 2026 | 879.85 | 957.80 | 873.60 | 951.50 | 951.50 | 8.81% | 507,813 |
| Oct 30, 2026 | 916.00 | 916.00 | 871.00 | 874.50 | 874.50 | -3.62% | 35,846 |
| Oct 29, 2026 | 905.60 | 919.00 | 891.10 | 907.30 | 907.30 | 0.54% | 17,700 |
| Oct 28, 2026 | 903.00 | 924.00 | 883.80 | 902.40 | 902.40 | 0.61% | 20,438 |
| Oct 27, 2026 | 887.90 | 903.90 | 882.20 | 896.90 | 896.90 | 1.29% | 22,567 |
| Oct 26, 2026 | 897.40 | 902.40 | 873.00 | 885.50 | 885.50 | -1.06% | 43,347 |
| Oct 23, 2026 | 923.70 | 923.70 | 885.00 | 895.00 | 895.00 | -2.84% | 42,724 |
| Oct 22, 2026 | 937.40 | 955.00 | 908.00 | 921.20 | 921.20 | -2.00% | 26,699 |
| Oct 21, 2026 | 980.00 | 981.40 | 935.60 | 940.00 | 940.00 | -4.17% | 39,572 |
| Oct 19, 2026 | 996.70 | 1,015.00 | 961.00 | 980.90 | 980.90 | -1.50% | 68,988 |
| Oct 16, 2026 | 974.40 | 999.50 | 970.10 | 995.80 | 995.80 | 2.20% | 21,658 |
| Oct 15, 2026 | 1,004.50 | 1,004.50 | 971.10 | 974.40 | 974.40 | -2.54% | 23,701 |
| Oct 14, 2026 | 989.90 | 1,008.90 | 980.50 | 999.80 | 999.80 | 0.90% | 24,671 |
| Oct 13, 2026 | 986.30 | 998.70 | 966.00 | 990.90 | 990.90 | 1.18% | 33,040 |
| Oct 12, 2026 | 1,005.00 | 1,014.80 | 970.80 | 979.30 | 979.30 | -1.72% | 67,198 |
| Oct 9, 2026 | 1,012.20 | 1,017.90 | 988.60 | 996.40 | 996.40 | -1.56% | 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 |