Epigral Ltd(IN:EPIGRAL)
₹949.90+14.70 (+1.57%)
IN:EPIGRAL
Epigral Ltd historical prices
₹949.90
At close:+14.70 (+1.57%)
Want to see IN:EPIGRAL full AI Analyst Report?
Epigral Ltd (EPIGRAL) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 935.20 | 955.40 | 927.10 | 949.90 | 949.90 | +1.57% | 1,843 | 0.60 |
| Nov 12, 2026 | 968.60 | 968.60 | 930.70 | 935.20 | 935.20 | -0.62% | 4,100 | 1.34 |
| Nov 11, 2026 | 893.00 | 963.30 | 893.00 | 941.05 | 941.05 | +5.61% | 5,152 | 1.71 |
| Nov 10, 2026 | 891.05 | 929.60 | 888.00 | 891.05 | 891.05 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 929.60 | 929.60 | 888.00 | 891.05 | 891.05 | -2.76% | 2,460 | 0.81 |
| Nov 06, 2026 | 925.55 | 925.55 | 891.00 | 916.30 | 916.30 | -2.93% | 1,837 | 0.60 |
| Nov 05, 2026 | 927.60 | 948.25 | 927.60 | 944.00 | 944.00 | +2.41% | 2,427 | 0.78 |
| Nov 04, 2026 | 909.00 | 926.50 | 906.85 | 921.75 | 921.75 | +0.97% | 733 | 0.24 |
| Nov 03, 2026 | 959.85 | 959.85 | 903.30 | 912.90 | 912.90 | -4.03% | 1,790 | 0.57 |
| Nov 02, 2026 | 874.20 | 956.00 | 874.15 | 951.20 | 951.20 | +8.81% | 17,916 | 6.21 |
| Oct 30, 2026 | 943.00 | 943.00 | 869.65 | 874.15 | 874.15 | -3.25% | 2,230 | 0.77 |
| Oct 29, 2026 | 904.60 | 910.00 | 892.40 | 903.50 | 903.50 | -0.06% | 1,006 | 0.34 |
| Oct 28, 2026 | 904.25 | 919.35 | 882.85 | 904.00 | 904.00 | +0.63% | 1,467 | 0.49 |
| Oct 27, 2026 | 898.10 | 904.25 | 884.40 | 898.35 | 898.35 | +1.23% | 1,468 | 0.48 |
| Oct 26, 2026 | 885.00 | 901.75 | 877.80 | 887.40 | 887.40 | -1.15% | 4,079 | 1.34 |
| Oct 23, 2026 | 910.00 | 918.20 | 886.35 | 897.70 | 897.70 | -2.77% | 4,264 | 1.37 |
| Oct 22, 2026 | 940.00 | 950.40 | 915.00 | 923.25 | 923.25 | -1.98% | 857 | 0.25 |
| Oct 21, 2026 | 973.00 | 974.25 | 936.45 | 941.90 | 941.90 | -3.92% | 3,188 | 0.89 |
| Oct 20, 2026 | 980.35 | 1,109.90 | 960.00 | 980.35 | 980.35 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1,109.90 | 1,109.90 | 960.00 | 980.35 | 980.35 | -1.45% | 3,182 | 0.86 |
| Oct 16, 2026 | 960.00 | 999.00 | 960.00 | 994.80 | 994.80 | +1.99% | 1,880 | 0.46 |
| Oct 15, 2026 | 997.75 | 998.10 | 971.90 | 975.35 | 975.35 | -2.75% | 1,353 | 0.33 |
| Oct 14, 2026 | 979.95 | 1,006.75 | 979.95 | 1,002.90 | 1,002.90 | +1.36% | 878 | 0.21 |
| Oct 13, 2026 | 970.30 | 994.70 | 967.20 | 989.45 | 989.45 | +0.97% | 2,056 | 0.49 |
| Oct 12, 2026 | 1,004.80 | 1,013.45 | 972.00 | 979.95 | 979.95 | -1.69% | 3,334 | 0.81 |
| Oct 09, 2026 | 1,004.80 | 1,009.30 | 990.90 | 996.80 | 996.80 | -1.26% | 902 | 0.22 |
| Oct 08, 2026 | 1,027.35 | 1,029.50 | 995.55 | 1,009.55 | 1,009.55 | -2.01% | 2,408 | 0.54 |
| Oct 07, 2026 | 1,034.50 | 1,037.40 | 1,018.35 | 1,030.30 | 1,030.30 | -0.70% | 1,976 | 0.44 |
| Oct 06, 2026 | 1,019.95 | 1,061.05 | 1,008.35 | 1,037.60 | 1,037.60 | +1.96% | 2,402 | 0.53 |
| Oct 05, 2026 | 980.00 | 1,024.60 | 976.90 | 1,017.65 | 1,017.65 | +3.48% | 4,249 | 0.94 |
| Oct 02, 2026 | 983.40 | 1,015.55 | 975.70 | 983.40 | 983.40 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1,014.00 | 1,015.55 | 975.70 | 983.40 | 983.40 | -3.06% | 3,995 | 0.88 |
| Sep 30, 2026 | 1,025.10 | 1,030.30 | 1,009.85 | 1,014.40 | 1,014.40 | -0.28% | 1,587 | 0.35 |
| Sep 29, 2026 | 1,035.45 | 1,040.20 | 1,015.00 | 1,017.25 | 1,017.25 | -1.92% | 950 | 0.21 |
| Sep 28, 2026 | 1,055.00 | 1,058.60 | 1,030.90 | 1,037.20 | 1,037.20 | -2.17% | 3,432 | 0.75 |
| Sep 25, 2026 | 1,076.95 | 1,076.95 | 1,050.00 | 1,060.25 | 1,060.25 | -1.08% | 1,713 | 0.37 |
| Sep 24, 2026 | 1,081.35 | 1,097.75 | 1,067.05 | 1,071.85 | 1,071.85 | -2.18% | 2,171 | 0.48 |
| Sep 23, 2026 | 1,111.25 | 1,112.70 | 1,086.95 | 1,095.70 | 1,095.70 | -0.44% | 2,296 | 0.51 |
| Sep 22, 2026 | 1,116.65 | 1,123.90 | 1,093.10 | 1,100.50 | 1,100.50 | -0.87% | 1,394 | 0.31 |
| Sep 21, 2026 | 1,104.35 | 1,126.60 | 1,094.95 | 1,110.20 | 1,110.20 | +0.38% | 1,550 | 0.35 |
| Sep 18, 2026 | 1,107.65 | 1,115.60 | 1,093.45 | 1,106.00 | 1,106.00 | +0.31% | 3,209 | 0.72 |
| Sep 17, 2026 | 1,081.30 | 1,115.95 | 1,081.30 | 1,102.60 | 1,102.60 | +1.44% | 2,966 | 0.67 |
| Sep 16, 2026 | 1,084.15 | 1,088.00 | 1,053.05 | 1,087.00 | 1,087.00 | -0.32% | 1,143 | 0.26 |
| Sep 15, 2026 | 1,125.05 | 1,125.05 | 1,077.60 | 1,090.50 | 1,090.50 | -3.39% | 1,549 | 0.35 |
| Sep 14, 2026 | 1,128.80 | 1,145.95 | 1,121.15 | 1,128.80 | 1,128.80 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,145.95 | 1,145.95 | 1,121.15 | 1,128.80 | 1,128.80 | -1.50% | 3,022 | 0.68 |
| Sep 10, 2026 | 1,169.20 | 1,175.05 | 1,139.65 | 1,145.95 | 1,145.95 | -1.36% | 851 | 0.19 |
| Sep 09, 2026 | 1,181.95 | 1,189.95 | 1,155.15 | 1,161.80 | 1,161.80 | -2.50% | 1,011 | 0.22 |
| Sep 08, 2026 | 1,198.05 | 1,198.05 | 1,172.70 | 1,191.55 | 1,191.55 | +1.14% | 889 | 0.20 |
| Sep 07, 2026 | 1,224.10 | 1,230.05 | 1,175.20 | 1,178.10 | 1,178.10 | -3.36% | 2,648 | 0.59 |
