Epigral Limited (NSE:EPIGRAL)
India · Delayed Price · Currency is INR 1,111.60
-21.60 (-1.91%)
Jun 23, 2026, 3:29 PM IST
Epigral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,141.40 | 1,142.70 | 1,111.10 | 1,114.40 | 1,114.40 | -1.66% | 15,730 |
| Jun 22, 2026 | 1,147.30 | 1,147.30 | 1,122.60 | 1,133.20 | 1,133.20 | 0.50% | 32,503 |
| Jun 19, 2026 | 1,141.90 | 1,149.90 | 1,123.10 | 1,127.60 | 1,127.60 | -1.25% | 25,759 |
| Jun 18, 2026 | 1,133.00 | 1,149.00 | 1,122.00 | 1,141.90 | 1,141.90 | 0.96% | 25,465 |
| Jun 17, 2026 | 1,149.60 | 1,155.00 | 1,123.10 | 1,131.00 | 1,131.00 | -0.70% | 26,441 |
| Jun 16, 2026 | 1,160.00 | 1,162.70 | 1,134.00 | 1,139.00 | 1,139.00 | -0.66% | 20,514 |
| Jun 15, 2026 | 1,125.30 | 1,160.10 | 1,125.30 | 1,146.60 | 1,146.60 | 2.81% | 46,503 |
| Jun 12, 2026 | 1,076.90 | 1,121.00 | 1,076.90 | 1,115.30 | 1,115.30 | 4.88% | 34,947 |
| Jun 11, 2026 | 1,101.10 | 1,101.20 | 1,051.90 | 1,063.40 | 1,063.40 | -4.53% | 46,859 |
| Jun 10, 2026 | 1,135.00 | 1,140.00 | 1,110.00 | 1,113.80 | 1,113.80 | -3.12% | 33,337 |
| Jun 9, 2026 | 1,134.80 | 1,156.40 | 1,120.00 | 1,149.70 | 1,149.70 | 2.84% | 21,762 |
| Jun 8, 2026 | 1,155.00 | 1,155.00 | 1,110.00 | 1,118.00 | 1,118.00 | -3.94% | 17,400 |
| Jun 5, 2026 | 1,175.00 | 1,182.60 | 1,152.10 | 1,163.90 | 1,163.90 | -0.63% | 17,492 |
| Jun 4, 2026 | 1,121.00 | 1,177.80 | 1,120.00 | 1,171.30 | 1,171.30 | 3.64% | 30,425 |
| 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 |