Epsom Properties Limited (BOM:531155)
India
· Delayed Price · Currency is INR 9.25
0.00 (0.00%)
At close: Apr 28, 2026
Epsom Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.71 | 9.71 | 9.70 | 9.70 | 9.70 | 4.86% | 54 |
| Apr 28, 2026 | 10.17 | 10.17 | 9.25 | 9.25 | 9.25 | -4.64% | 4 |
| Apr 23, 2026 | 9.93 | 9.94 | 9.70 | 9.70 | 9.70 | 2.11% | 916 |
| Apr 22, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 4.40% | 10 |
| Apr 21, 2026 | 8.27 | 9.10 | 8.27 | 9.10 | 9.10 | 4.60% | 1,344 |
| Apr 17, 2026 | 9.59 | 9.59 | 8.70 | 8.70 | 8.70 | -4.92% | 624 |
| Apr 16, 2026 | 9.15 | 9.15 | 8.98 | 9.15 | 9.15 | 4.57% | 369 |
| Apr 15, 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | 4.29% | 413 |
| Apr 13, 2026 | 7.99 | 8.43 | 7.65 | 8.39 | 8.39 | 4.48% | 3,326 |
| Apr 10, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 4.97% | 459 |
| Apr 9, 2026 | 7.65 | 7.65 | 6.93 | 7.65 | 7.65 | 4.94% | 243 |
| Apr 8, 2026 | 7.67 | 7.67 | 7.29 | 7.29 | 7.29 | -4.95% | 5,588 |
| Apr 7, 2026 | 7.71 | 7.71 | 7.45 | 7.67 | 7.67 | 4.21% | 748 |
| Apr 6, 2026 | 7.41 | 7.41 | 7.36 | 7.36 | 7.36 | 3.95% | 1,138 |
| Apr 2, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 4.89% | 1 |
| Apr 1, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 4.98% | 1 |
| Mar 30, 2026 | 5.89 | 6.43 | 5.89 | 6.43 | 6.43 | 4.89% | 1,058 |
| Mar 27, 2026 | 6.45 | 6.77 | 6.13 | 6.13 | 6.13 | -4.96% | 5,408 |
| Mar 25, 2026 | 6.15 | 6.45 | 6.15 | 6.45 | 6.45 | 4.88% | 51 |
| Mar 23, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 4.95% | 1 |
| Mar 20, 2026 | 5.41 | 5.86 | 5.41 | 5.86 | 5.86 | 4.83% | 5,625 |
| Mar 19, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -4.93% | 595 |
| Mar 18, 2026 | 6.47 | 6.47 | 5.88 | 5.88 | 5.88 | -4.70% | 4 |
| Mar 17, 2026 | 6.80 | 6.80 | 6.17 | 6.17 | 6.17 | -4.78% | 2 |
| Mar 16, 2026 | 6.18 | 6.48 | 6.18 | 6.48 | 6.48 | 4.85% | 5 |
| Mar 13, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 4.92% | 12 |
| Mar 12, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -5.00% | 2 |
| Mar 11, 2026 | 5.92 | 6.20 | 5.92 | 6.20 | 6.20 | 4.91% | 527 |
| Mar 9, 2026 | 5.62 | 5.91 | 5.62 | 5.91 | 5.91 | - | 13 |
| Mar 6, 2026 | 6.53 | 6.53 | 5.91 | 5.91 | 5.91 | -4.98% | 2 |
| Mar 5, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -4.75% | 1 |
| Mar 4, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -4.95% | 3 |
| Mar 2, 2026 | 7.23 | 7.23 | 6.87 | 6.87 | 6.87 | -4.98% | 101 |
| Feb 27, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -4.99% | 1 |
| Feb 26, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -4.99% | 1 |
| Feb 24, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 79 |
| Feb 23, 2026 | 8.43 | 8.43 | 8.01 | 8.01 | 8.01 | -4.98% | 258 |
| Feb 20, 2026 | 8.43 | 8.80 | 8.43 | 8.43 | 8.43 | - | 13,063 |
| Feb 19, 2026 | 8.43 | 8.43 | 8.40 | 8.43 | 8.43 | 4.46% | 4,600 |
| Feb 18, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 4.94% | 488 |
| Feb 17, 2026 | 7.33 | 7.69 | 7.33 | 7.69 | 7.69 | 4.91% | 4,535 |
| Feb 16, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 4.86% | 157 |
| Feb 13, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 4 |
| Feb 12, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 2.34% | 50 |
| Feb 11, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 4.92% | 166 |
| Feb 10, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - | 2,125 |
| Feb 9, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 5.00% | 174 |
| Feb 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.91% | 1 |
| Feb 5, 2026 | 6.86 | 6.86 | 6.52 | 6.52 | 6.52 | -4.96% | 2 |
| Feb 4, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | 2 |
| Feb 3, 2026 | 7.22 | 7.22 | 6.86 | 6.86 | 6.86 | -4.99% | 151 |
| Feb 2, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -5.00% | 1 |
| Feb 1, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 19 |
| Jan 30, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 506 |
| Jan 28, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 15 |
| Jan 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 1 |
| Jan 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.39% | 3 |
| Jan 20, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.13% | 103 |
| Jan 19, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | 25 |
| Jan 14, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.39% | 336 |
| Jan 12, 2026 | 7.68 | 7.68 | 7.67 | 7.67 | 7.67 | 4.78% | 2 |
| Jan 9, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 20 |
| Jan 8, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -3.94% | 1,924 |
| Jan 6, 2026 | 7.65 | 7.74 | 7.62 | 7.62 | 7.62 | - | 1,505 |
| Jan 5, 2026 | 7.76 | 7.76 | 7.62 | 7.62 | 7.62 | 0.13% | 16 |
| Jan 2, 2026 | 7.65 | 7.65 | 7.61 | 7.61 | 7.61 | 4.39% | 226 |
| Dec 31, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 4.89% | 19 |
| Dec 30, 2025 | 7.67 | 7.67 | 6.95 | 6.95 | 6.95 | -4.92% | 2,563 |
| Dec 29, 2025 | 7.35 | 7.56 | 7.21 | 7.31 | 7.31 | 1.39% | 8,407 |
| Dec 26, 2025 | 7.01 | 7.21 | 6.87 | 7.21 | 7.21 | 4.95% | 62 |
| Dec 24, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 4.89% | 106 |
| Dec 23, 2025 | 6.56 | 6.56 | 5.94 | 6.55 | 6.55 | 4.80% | 2,158 |
| Dec 22, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 24 |
| Dec 19, 2025 | 6.53 | 6.53 | 6.25 | 6.25 | 6.25 | 0.48% | 1,066 |
| Dec 18, 2025 | 7.19 | 7.24 | 6.17 | 6.22 | 6.22 | -5.61% | 897 |
| Dec 17, 2025 | 7.03 | 7.55 | 6.39 | 6.59 | 6.59 | -5.86% | 575 |
| Dec 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.55% | 400 |
| Dec 12, 2025 | 7.81 | 7.83 | 7.05 | 7.11 | 7.11 | -9.20% | 175 |
| Dec 11, 2025 | 7.55 | 7.83 | 6.55 | 7.83 | 7.83 | 9.51% | 501 |
| Dec 10, 2025 | 7.85 | 8.39 | 7.13 | 7.15 | 7.15 | -6.54% | 75 |
| Dec 9, 2025 | 7.67 | 7.68 | 6.56 | 7.65 | 7.65 | 9.44% | 1,066 |
| Dec 8, 2025 | 6.96 | 7.50 | 6.23 | 6.99 | 6.99 | 2.49% | 861 |
| Dec 5, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 1.94% | 4 |
| Dec 4, 2025 | 6.35 | 6.69 | 6.35 | 6.69 | 6.69 | 4.86% | 324 |
| Dec 3, 2025 | 5.80 | 6.39 | 5.80 | 6.38 | 6.38 | 4.59% | 1,123 |
| Dec 1, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 35 |
| Nov 28, 2025 | 6.53 | 6.53 | 6.08 | 6.10 | 6.10 | -4.69% | 1,843 |
| Nov 27, 2025 | 5.81 | 6.40 | 5.80 | 6.40 | 6.40 | 4.92% | 7,505 |
| Nov 26, 2025 | 6.40 | 6.40 | 6.10 | 6.10 | 6.10 | -4.69% | 225 |
| Nov 25, 2025 | 6.72 | 6.72 | 6.40 | 6.40 | 6.40 | -4.48% | 18 |
| Nov 24, 2025 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | - | 16 |
| Nov 21, 2025 | 7.40 | 7.40 | 6.70 | 6.70 | 6.70 | -4.96% | 706 |
| Nov 20, 2025 | 7.51 | 7.51 | 7.05 | 7.05 | 7.05 | -4.86% | 6 |
| Nov 19, 2025 | 7.41 | 7.42 | 7.41 | 7.41 | 7.41 | -5.00% | 856 |
| Nov 18, 2025 | 7.86 | 7.86 | 7.80 | 7.80 | 7.80 | -1.14% | 49 |
| Nov 17, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | 100 |
| Nov 14, 2025 | 7.91 | 7.91 | 7.17 | 7.89 | 7.89 | 4.64% | 2,816 |
| Nov 13, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 4.87% | 14 |
| Nov 12, 2025 | 7.20 | 7.20 | 7.19 | 7.19 | 7.19 | -0.14% | 27 |
| Nov 11, 2025 | 7.80 | 7.80 | 7.08 | 7.20 | 7.20 | -3.36% | 123 |