Skip to main content
Epuja Spiritech Limited (BOM:532092)
India flag India · Delayed Price · Currency is INR
1.990
+0.030 (1.53%)
At close: Apr 28, 2026

Epuja Spiritech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.052.051.951.991.991.53%11,858
Apr 27, 20261.991.991.901.961.960.51%84,101
Apr 24, 20262.052.051.881.951.95-1.02%28,834
Apr 23, 20261.901.971.881.971.971.55%8,997
Apr 22, 20261.981.981.901.941.94-0.51%32,972
Apr 21, 20261.971.981.901.951.95-1.02%18,823
Apr 20, 20261.961.991.901.971.972.60%46,175
Apr 17, 20261.901.961.871.921.92-80,821
Apr 16, 20261.982.021.891.921.92-3.03%57,964
Apr 15, 20261.981.981.901.981.98-0.50%72,402
Apr 13, 20262.002.011.891.991.990.51%112,050
Apr 10, 20262.092.091.951.981.98-1.49%51,076
Apr 9, 20262.042.041.912.012.013.08%47,313
Apr 8, 20261.921.951.861.951.954.84%89,941
Apr 7, 20261.881.891.771.861.860.54%39,297
Apr 6, 20261.901.901.771.851.85-0.54%81,948
Apr 2, 20261.951.951.861.861.86-4.62%120,751
Apr 1, 20262.002.051.911.951.95-2.01%100,070
Mar 30, 20261.902.041.861.991.992.05%426,319
Mar 27, 20262.082.081.901.951.95-2.01%107,869
Mar 25, 20262.042.041.921.991.99-1.49%119,813
Mar 24, 20262.062.121.962.022.02-1.94%213,110
Mar 23, 20262.172.171.972.062.06-0.48%50,484
Mar 20, 20262.122.122.002.072.072.48%76,077
Mar 19, 20262.002.051.902.022.023.06%89,597
Mar 18, 20261.981.981.911.961.963.70%524,614
Mar 17, 20261.891.901.751.891.894.42%251,206
Mar 16, 20261.811.811.761.811.814.62%384,400
Mar 13, 20261.741.741.621.731.734.22%287,324
Mar 12, 20261.601.661.521.661.664.40%253,489
Mar 11, 20261.701.701.591.591.59-4.79%72,543
Mar 10, 20261.661.721.581.671.670.60%162,525
Mar 9, 20261.661.671.661.661.66-4.60%79,661
Mar 6, 20261.901.901.721.741.74-3.87%221,758
Mar 5, 20261.761.811.701.811.814.62%148,698
Mar 4, 20261.731.811.731.731.73-4.95%113,191
Mar 2, 20261.821.901.821.821.82-4.71%65,651
Feb 27, 20262.002.001.851.911.91-1.55%226,154
Feb 26, 20261.942.011.831.941.941.04%257,655
Feb 25, 20261.901.981.821.921.920.52%233,075
Feb 24, 20262.062.061.901.911.91-4.50%174,290
Feb 23, 20262.002.051.882.002.001.52%249,887
Feb 20, 20262.022.101.961.971.97-4.37%482,652
Feb 19, 20262.132.141.992.062.06-1.44%402,979
Feb 18, 20262.162.162.032.092.09-1.88%139,402
Feb 17, 20262.152.202.132.132.13-4.91%128,269
Feb 16, 20262.382.382.232.242.24-4.27%167,957
Feb 13, 20262.342.462.342.342.34-4.88%256,906
Feb 12, 20262.602.602.462.462.46-4.65%129,283
Feb 11, 20262.672.672.502.582.58-1.90%360,749
Feb 10, 20262.552.632.392.632.634.78%453,407
Feb 9, 20262.542.542.352.512.511.62%182,013
Feb 6, 20262.452.602.452.472.47-3.89%247,925
Feb 5, 20262.692.692.572.572.57-4.81%75,785
Feb 4, 20262.692.972.692.702.70-4.59%610,037
Feb 3, 20262.852.932.732.832.83-1.39%163,725
Feb 2, 20263.003.072.852.872.87-4.33%167,943
Feb 1, 20263.103.102.873.003.00-0.66%65,232
Jan 30, 20263.033.102.993.023.021.68%242,855
Jan 29, 20262.872.972.712.972.974.95%358,015
Jan 28, 20262.862.862.802.832.833.66%158,931
Jan 27, 20262.712.732.702.732.735.00%111,946
Jan 23, 20262.602.602.552.602.604.84%123,394
Jan 22, 20262.452.552.312.482.482.06%240,357
Jan 21, 20262.382.432.382.432.434.74%112,180
Jan 20, 20262.272.382.242.322.322.20%89,509
Jan 19, 20262.272.272.232.272.274.61%88,429
Jan 16, 20262.072.171.982.172.174.83%758,126
Jan 14, 20262.132.132.022.072.07-2.36%190,942
Jan 13, 20262.172.172.062.122.12-1.85%199,379
Jan 12, 20262.252.252.092.162.16-1.82%417,249
Jan 9, 20262.242.292.172.202.20-3.08%113,675
Jan 8, 20262.372.372.262.272.27-4.22%414,704
Jan 7, 20262.492.492.342.372.37-3.66%374,192
Jan 6, 20262.552.562.442.462.46-3.53%74,401
Jan 5, 20262.722.752.542.552.55-4.49%628,993
Jan 2, 20262.702.822.592.672.67-1.84%612,971
Jan 1, 20262.852.902.672.722.72-3.20%278,076
Dec 31, 20252.942.942.772.812.81-3.44%273,459
Dec 30, 20253.063.062.912.912.91-4.90%228,330
Dec 29, 20253.063.182.973.063.06-1.92%380,882
Dec 26, 20253.093.262.963.123.120.32%700,907
Dec 24, 20253.183.203.003.113.11-1.27%452,846
Dec 23, 20253.383.383.133.153.15-4.26%306,810
Dec 22, 20253.393.463.293.293.29-4.91%123,407
Dec 19, 20253.673.713.443.463.46-4.42%113,682
Dec 18, 20253.623.653.313.623.624.02%167,550
Dec 17, 20253.803.823.463.483.48-4.40%262,214
Dec 16, 20253.753.883.573.643.64-2.93%246,640
Dec 15, 20253.763.893.753.753.75-4.82%63,411
Dec 12, 20253.874.013.853.943.941.81%12,091
Dec 11, 20254.024.053.863.873.87-3.73%19,222
Dec 10, 20254.354.394.014.024.02-4.74%66,237
Dec 9, 20254.064.474.064.224.22-1.17%116,704
Dec 8, 20254.404.404.274.274.27-4.90%17,382
Dec 5, 20254.524.614.364.494.49-0.66%16,895
Dec 4, 20254.514.614.294.524.520.22%96,596
Dec 3, 20254.834.834.514.514.51-4.85%21,885
Dec 2, 20254.414.784.404.744.742.38%146,802
Dec 1, 20254.704.874.634.634.63-4.93%222,493