Epigral Limited (NSE:EPIGRAL)
India
· Delayed Price · Currency is INR 1,199.35
-19.60 (-1.61%)
Apr 29, 2026, 3:04 PM IST
Epigral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 942.00 | 970.00 | 931.40 | 964.00 | 964.00 | 2.51% | 70,697 |
| Feb 20, 2026 | 982.00 | 982.00 | 937.30 | 940.40 | 940.40 | -4.00% | 76,150 |
| Feb 19, 2026 | 1,002.00 | 1,005.90 | 968.00 | 979.60 | 979.60 | -2.28% | 57,366 |
| Feb 18, 2026 | 991.40 | 1,016.70 | 986.00 | 1,002.50 | 1,002.50 | 1.12% | 59,547 |
| Feb 17, 2026 | 992.90 | 997.00 | 973.70 | 991.40 | 991.40 | 0.05% | 54,469 |
| Feb 16, 2026 | 982.70 | 993.10 | 977.90 | 990.90 | 990.90 | 1.39% | 57,771 |
| Feb 13, 2026 | 1,001.00 | 1,004.00 | 972.00 | 977.30 | 977.30 | -2.49% | 68,807 |
| Feb 12, 2026 | 1,006.40 | 1,008.80 | 990.60 | 1,002.30 | 1,002.30 | -0.52% | 35,393 |
| Feb 11, 2026 | 1,037.00 | 1,037.00 | 996.20 | 1,007.50 | 1,007.50 | -3.13% | 44,914 |
| Feb 10, 2026 | 1,049.00 | 1,073.50 | 1,029.90 | 1,040.00 | 1,040.00 | -0.37% | 53,031 |
| Feb 9, 2026 | 996.80 | 1,058.00 | 996.80 | 1,043.90 | 1,043.90 | 5.24% | 108,283 |
| Feb 6, 2026 | 1,008.00 | 1,014.90 | 981.90 | 991.90 | 991.90 | -1.11% | 43,795 |
| Feb 5, 2026 | 1,026.00 | 1,026.00 | 992.30 | 1,003.00 | 1,003.00 | -2.30% | 49,953 |
| Feb 4, 2026 | 1,048.90 | 1,051.80 | 987.00 | 1,026.60 | 1,026.60 | -0.72% | 112,027 |
| Feb 3, 2026 | 995.50 | 1,044.00 | 946.00 | 1,034.00 | 1,034.00 | 12.05% | 252,952 |
| Feb 2, 2026 | 975.70 | 975.70 | 904.60 | 922.80 | 922.80 | -4.32% | 136,971 |
| Feb 1, 2026 | 1,043.10 | 1,043.10 | 955.00 | 964.50 | 964.50 | -7.54% | 111,088 |
| Jan 30, 2026 | 1,025.00 | 1,065.00 | 996.00 | 1,043.10 | 1,043.10 | 1.32% | 246,668 |
| Jan 29, 2026 | 1,056.50 | 1,073.90 | 1,026.10 | 1,029.50 | 1,029.50 | -1.58% | 42,331 |
| Jan 28, 2026 | 1,056.00 | 1,069.30 | 1,039.10 | 1,046.00 | 1,046.00 | -0.95% | 45,774 |
| Jan 27, 2026 | 1,069.80 | 1,069.80 | 1,045.00 | 1,056.00 | 1,056.00 | -0.90% | 21,270 |
| Jan 23, 2026 | 1,110.90 | 1,110.90 | 1,056.60 | 1,065.60 | 1,065.60 | -2.55% | 28,955 |
| Jan 22, 2026 | 1,090.00 | 1,111.00 | 1,081.10 | 1,093.50 | 1,093.50 | 0.90% | 15,227 |
| Jan 21, 2026 | 1,106.50 | 1,119.80 | 1,074.40 | 1,083.70 | 1,083.70 | -1.64% | 62,531 |
| Jan 20, 2026 | 1,148.00 | 1,154.60 | 1,100.00 | 1,101.80 | 1,101.80 | -4.02% | 40,926 |
| Jan 19, 2026 | 1,158.30 | 1,158.40 | 1,137.20 | 1,148.00 | 1,148.00 | -0.89% | 18,399 |
| Jan 16, 2026 | 1,179.80 | 1,180.10 | 1,155.70 | 1,158.30 | 1,158.30 | -1.33% | 22,676 |
| Jan 14, 2026 | 1,178.00 | 1,212.00 | 1,154.80 | 1,173.90 | 1,173.90 | 1.07% | 75,817 |
| Jan 13, 2026 | 1,152.90 | 1,178.00 | 1,130.50 | 1,161.50 | 1,161.50 | 0.91% | 50,751 |
| Jan 12, 2026 | 1,128.00 | 1,163.90 | 1,110.00 | 1,151.00 | 1,151.00 | 2.91% | 104,603 |
| Jan 9, 2026 | 1,139.00 | 1,145.50 | 1,115.00 | 1,118.40 | 1,118.40 | -1.74% | 56,654 |
| Jan 8, 2026 | 1,153.90 | 1,165.30 | 1,132.30 | 1,138.20 | 1,138.20 | -1.99% | 63,085 |
| Jan 7, 2026 | 1,166.00 | 1,173.60 | 1,150.00 | 1,161.30 | 1,161.30 | -0.46% | 49,528 |
| Jan 6, 2026 | 1,199.20 | 1,199.20 | 1,151.00 | 1,166.70 | 1,166.70 | -1.93% | 109,440 |
| Jan 5, 2026 | 1,250.10 | 1,250.20 | 1,154.00 | 1,189.70 | 1,189.70 | -4.50% | 295,227 |
| Jan 2, 2026 | 1,270.00 | 1,270.30 | 1,236.00 | 1,245.80 | 1,245.80 | -1.33% | 45,737 |
| Jan 1, 2026 | 1,232.70 | 1,270.00 | 1,221.00 | 1,262.60 | 1,262.60 | 3.48% | 42,830 |
| Dec 31, 2025 | 1,224.00 | 1,274.60 | 1,212.80 | 1,220.10 | 1,220.10 | -1.13% | 59,719 |
| Dec 30, 2025 | 1,246.00 | 1,246.00 | 1,223.80 | 1,234.00 | 1,234.00 | -1.44% | 42,226 |
| Dec 29, 2025 | 1,276.10 | 1,277.70 | 1,246.30 | 1,252.00 | 1,252.00 | -2.01% | 45,045 |
| Dec 26, 2025 | 1,318.80 | 1,320.60 | 1,270.10 | 1,277.70 | 1,277.70 | -3.12% | 67,232 |
| Dec 24, 2025 | 1,340.00 | 1,347.60 | 1,316.00 | 1,318.80 | 1,318.80 | -1.35% | 31,240 |
| Dec 23, 2025 | 1,350.00 | 1,385.10 | 1,332.00 | 1,336.90 | 1,336.90 | 0.32% | 120,204 |
| Dec 22, 2025 | 1,389.10 | 1,407.90 | 1,316.40 | 1,332.60 | 1,332.60 | -4.07% | 287,960 |
| Dec 19, 2025 | 1,439.80 | 1,443.10 | 1,373.90 | 1,389.10 | 1,389.10 | -3.52% | 66,796 |
| Dec 18, 2025 | 1,406.40 | 1,449.00 | 1,388.00 | 1,439.80 | 1,439.80 | 2.77% | 28,109 |
| Dec 17, 2025 | 1,426.60 | 1,426.60 | 1,400.00 | 1,401.00 | 1,401.00 | -1.20% | 10,766 |
| Dec 16, 2025 | 1,444.00 | 1,444.00 | 1,415.40 | 1,418.00 | 1,418.00 | -1.29% | 9,516 |
| Dec 15, 2025 | 1,419.80 | 1,455.50 | 1,403.50 | 1,436.50 | 1,436.50 | 1.70% | 26,421 |
| Dec 12, 2025 | 1,425.00 | 1,444.90 | 1,402.00 | 1,412.50 | 1,412.50 | -0.58% | 22,330 |
| Dec 11, 2025 | 1,440.00 | 1,440.00 | 1,418.60 | 1,420.80 | 1,420.80 | -0.71% | 9,743 |
| Dec 10, 2025 | 1,448.00 | 1,462.90 | 1,421.90 | 1,431.00 | 1,431.00 | -0.96% | 23,673 |
| Dec 9, 2025 | 1,433.80 | 1,450.00 | 1,404.20 | 1,444.80 | 1,444.80 | 0.92% | 46,619 |
| Dec 8, 2025 | 1,471.80 | 1,484.90 | 1,399.90 | 1,431.60 | 1,431.60 | -2.73% | 36,486 |
| Dec 5, 2025 | 1,470.20 | 1,488.20 | 1,458.60 | 1,471.80 | 1,471.80 | -0.23% | 9,611 |
| Dec 4, 2025 | 1,461.10 | 1,492.10 | 1,457.00 | 1,475.20 | 1,475.20 | 0.92% | 13,725 |
| Dec 3, 2025 | 1,485.40 | 1,488.60 | 1,457.00 | 1,461.80 | 1,461.80 | -2.28% | 11,299 |
| Dec 2, 2025 | 1,497.00 | 1,503.70 | 1,475.00 | 1,495.90 | 1,495.90 | -0.33% | 12,089 |
| Dec 1, 2025 | 1,518.50 | 1,535.20 | 1,480.00 | 1,500.90 | 1,500.90 | -0.71% | 23,967 |