Epigral Limited (NSE:EPIGRAL)
India · Delayed Price · Currency is INR 1,108.90
+3.60 (0.33%)
Sep 21, 2026, 9:40 AM IST
Epigral Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,101.90 | 1,119.40 | 1,093.10 | 1,108.00 | - | 0.60% | 25,017 |
| 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 |
| Jul 29, 2026 | 1,190.00 | 1,190.00 | 1,122.30 | 1,127.30 | 1,127.30 | -3.69% | 71,353 |
| Jul 28, 2026 | 1,164.30 | 1,187.30 | 1,116.40 | 1,170.50 | 1,170.50 | 1.17% | 108,376 |
| Jul 27, 2026 | 1,192.70 | 1,208.90 | 1,111.20 | 1,157.00 | 1,157.00 | -0.49% | 649,654 |
| Jul 24, 2026 | 1,156.00 | 1,214.00 | 1,139.10 | 1,162.70 | 1,162.70 | 0.93% | 301,772 |
| Jul 23, 2026 | 1,135.00 | 1,170.80 | 1,126.00 | 1,152.00 | 1,152.00 | 1.16% | 85,789 |
| Jul 22, 2026 | 1,165.80 | 1,173.80 | 1,124.20 | 1,138.80 | 1,138.80 | -2.18% | 82,531 |
| Jul 21, 2026 | 1,089.90 | 1,175.50 | 1,078.50 | 1,164.20 | 1,164.20 | 7.48% | 576,088 |
| Jul 20, 2026 | 1,042.30 | 1,088.90 | 1,042.20 | 1,083.20 | 1,083.20 | 2.98% | 54,395 |
| Jul 17, 2026 | 1,067.00 | 1,069.90 | 1,036.20 | 1,051.90 | 1,051.90 | -1.45% | 30,443 |
| Jul 16, 2026 | 1,064.20 | 1,078.70 | 1,046.20 | 1,067.40 | 1,067.40 | 1.43% | 32,852 |
| Jul 15, 2026 | 1,057.00 | 1,069.50 | 1,048.00 | 1,052.30 | 1,052.30 | 0.41% | 25,456 |
| Jul 14, 2026 | 1,069.00 | 1,070.00 | 1,033.10 | 1,048.00 | 1,048.00 | -1.92% | 67,074 |
| Jul 13, 2026 | 978.00 | 1,107.00 | 971.20 | 1,068.50 | 1,068.50 | 9.30% | 716,746 |
| Jul 10, 2026 | 1,010.00 | 1,013.80 | 969.00 | 977.60 | 977.60 | -1.94% | 191,172 |