Epigral Limited (NSE:EPIGRAL)
India · Delayed Price · Currency is INR 1,246.80
-53.70 (-4.13%)
May 12, 2026, 3:30 PM IST
Epigral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,299.30 | 1,304.00 | 1,244.40 | 1,247.90 | - | -4.04% | 47,015 |
| May 11, 2026 | 1,335.00 | 1,350.00 | 1,295.00 | 1,300.50 | 1,300.50 | -2.00% | 38,127 |
| May 8, 2026 | 1,365.00 | 1,382.90 | 1,324.00 | 1,327.10 | 1,327.10 | -3.12% | 52,831 |
| May 7, 2026 | 1,364.00 | 1,389.00 | 1,321.00 | 1,369.80 | 1,369.80 | 0.43% | 90,342 |
| May 6, 2026 | 1,365.00 | 1,378.80 | 1,337.90 | 1,364.00 | 1,364.00 | 1.10% | 100,288 |
| May 5, 2026 | 1,337.00 | 1,379.90 | 1,320.20 | 1,349.10 | 1,349.10 | 1.54% | 147,170 |
| May 4, 2026 | 1,225.00 | 1,400.00 | 1,225.00 | 1,328.70 | 1,328.70 | 9.30% | 838,018 |
| Apr 30, 2026 | 1,189.60 | 1,229.00 | 1,182.00 | 1,215.65 | 1,215.65 | 1.77% | 57,448 |
| Apr 29, 2026 | 1,225.05 | 1,233.60 | 1,190.00 | 1,194.55 | 1,194.55 | -2.00% | 35,746 |
| Apr 28, 2026 | 1,230.00 | 1,236.95 | 1,204.85 | 1,218.95 | 1,218.95 | -1.05% | 46,501 |
| Apr 27, 2026 | 1,200.00 | 1,235.00 | 1,190.35 | 1,231.90 | 1,231.90 | 2.42% | 65,136 |
| Apr 24, 2026 | 1,195.30 | 1,209.80 | 1,162.50 | 1,202.85 | 1,202.85 | 0.63% | 61,989 |
| Apr 23, 2026 | 1,200.00 | 1,216.60 | 1,185.10 | 1,195.30 | 1,195.30 | -0.76% | 58,542 |
| Apr 22, 2026 | 1,171.05 | 1,210.00 | 1,166.05 | 1,204.45 | 1,204.45 | 2.86% | 49,591 |
| Apr 21, 2026 | 1,175.00 | 1,189.90 | 1,151.10 | 1,171.00 | 1,171.00 | 0.31% | 41,876 |
| Apr 20, 2026 | 1,194.30 | 1,196.00 | 1,161.10 | 1,167.40 | 1,167.40 | -2.80% | 56,114 |
| Apr 17, 2026 | 1,201.00 | 1,223.30 | 1,195.00 | 1,201.05 | 1,201.05 | -0.62% | 49,394 |
| Apr 16, 2026 | 1,209.00 | 1,226.15 | 1,192.60 | 1,208.55 | 1,208.55 | 0.44% | 122,954 |
| Apr 15, 2026 | 1,133.85 | 1,210.80 | 1,133.85 | 1,203.30 | 1,203.30 | 6.65% | 171,900 |
| Apr 13, 2026 | 1,084.00 | 1,148.00 | 1,045.00 | 1,128.30 | 1,128.30 | 2.73% | 148,792 |
| Apr 10, 2026 | 1,035.00 | 1,105.30 | 1,020.05 | 1,098.30 | 1,098.30 | 7.33% | 152,798 |
| Apr 9, 2026 | 1,016.00 | 1,044.90 | 990.10 | 1,023.25 | 1,023.25 | 1.13% | 101,750 |
| Apr 8, 2026 | 990.00 | 1,024.00 | 962.05 | 1,011.80 | 1,011.80 | 6.40% | 128,550 |
| Apr 7, 2026 | 905.00 | 957.00 | 892.45 | 950.90 | 950.90 | 5.46% | 103,510 |
| Apr 6, 2026 | 893.20 | 905.00 | 867.00 | 901.65 | 901.65 | 2.05% | 80,410 |
| Apr 2, 2026 | 862.00 | 889.50 | 834.10 | 883.50 | 883.50 | 1.66% | 66,475 |
| Apr 1, 2026 | 822.00 | 875.50 | 818.80 | 869.05 | 869.05 | 7.23% | 66,436 |
| Mar 30, 2026 | 830.00 | 842.45 | 807.00 | 810.45 | 810.45 | -3.40% | 117,092 |
| Mar 27, 2026 | 880.15 | 880.15 | 831.50 | 839.00 | 839.00 | -5.15% | 146,281 |
| Mar 25, 2026 | 875.00 | 904.95 | 867.00 | 884.55 | 884.55 | 2.50% | 62,265 |
| Mar 24, 2026 | 835.00 | 866.40 | 823.45 | 862.95 | 862.95 | 5.43% | 105,634 |
| Mar 23, 2026 | 837.70 | 851.00 | 811.70 | 818.50 | 818.50 | -3.22% | 71,157 |
| Mar 20, 2026 | 857.10 | 869.75 | 835.20 | 845.70 | 845.70 | -0.34% | 108,806 |
| Mar 19, 2026 | 848.00 | 859.95 | 840.00 | 848.60 | 848.60 | -0.64% | 48,786 |
| Mar 18, 2026 | 851.00 | 868.00 | 842.25 | 854.10 | 854.10 | 0.09% | 61,087 |
| Mar 17, 2026 | 869.60 | 869.60 | 844.10 | 853.35 | 853.35 | -0.88% | 104,008 |
| Mar 16, 2026 | 880.15 | 880.15 | 844.40 | 860.95 | 860.95 | -1.21% | 51,300 |
| Mar 13, 2026 | 875.00 | 899.00 | 867.10 | 871.50 | 871.50 | -1.20% | 57,855 |
| Mar 12, 2026 | 870.00 | 909.00 | 852.10 | 882.10 | 882.10 | 0.71% | 54,220 |
| Mar 11, 2026 | 900.00 | 908.85 | 871.00 | 875.90 | 875.90 | -1.40% | 56,418 |
| Mar 10, 2026 | 884.40 | 894.45 | 866.00 | 888.30 | 888.30 | 2.35% | 44,651 |
| Mar 9, 2026 | 845.00 | 878.10 | 822.50 | 867.90 | 867.90 | 0.25% | 145,812 |
| Mar 6, 2026 | 854.00 | 885.00 | 853.55 | 865.75 | 865.75 | 1.32% | 61,226 |
| Mar 5, 2026 | 858.95 | 867.85 | 837.65 | 854.45 | 854.45 | -0.41% | 71,169 |
| Mar 4, 2026 | 860.00 | 863.00 | 832.55 | 858.00 | 858.00 | -1.44% | 85,725 |
| Mar 2, 2026 | 850.00 | 889.95 | 840.00 | 870.55 | 870.55 | -2.38% | 71,145 |
| Feb 27, 2026 | 935.00 | 935.00 | 885.00 | 891.80 | 891.80 | -3.72% | 387,978 |
| Feb 26, 2026 | 929.90 | 938.00 | 911.60 | 926.30 | 926.30 | -0.02% | 53,386 |
| Feb 25, 2026 | 948.20 | 951.50 | 916.40 | 926.50 | 926.50 | -1.51% | 66,833 |
| Feb 24, 2026 | 961.80 | 962.60 | 938.00 | 940.70 | 940.70 | -2.42% | 46,969 |