Epigral Ltd EPIGRAL
NSE · India · Process Industries
INR 979.90-32.60 (-3.22%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 982.20 | -2.99% | INR 1,016.20 | INR 1,017.90 | INR 975.90 | 80.33K |
| 2026-09-30 | INR 1,012.50 | -0.55% | INR 1,024.00 | INR 1,030.00 | INR 1,011.00 | 37.18K |
| 2026-09-29 | INR 1,018.10 | -1.92% | INR 1,045.00 | INR 1,052.40 | INR 1,013.10 | 35.05K |
| 2026-09-28 | INR 1,038.00 | -2.13% | INR 1,067.80 | INR 1,068.90 | INR 1,029.30 | 28.48K |
| 2026-09-25 | INR 1,060.60 | -0.97% | INR 1,078.50 | INR 1,080.20 | INR 1,051.00 | 33.16K |
| 2026-09-24 | INR 1,071.00 | -2.07% | INR 1,091.00 | INR 1,099.00 | INR 1,065.00 | 32.67K |
| 2026-09-23 | INR 1,093.60 | -0.66% | INR 1,105.90 | INR 1,114.90 | INR 1,084.20 | 27.58K |
| 2026-09-22 | INR 1,100.90 | -0.91% | INR 1,115.00 | INR 1,125.00 | INR 1,095.20 | 22.81K |
| 2026-09-21 | INR 1,111.00 | +0.52% | INR 1,109.80 | INR 1,124.90 | INR 1,095.10 | 23.88K |
| 2026-09-18 | INR 1,105.30 | +0.35% | INR 1,101.90 | INR 1,119.40 | INR 1,093.10 | 25.01K |
| 2026-09-17 | INR 1,101.40 | +1.61% | INR 1,084.00 | INR 1,115.90 | INR 1,077.00 | 23.45K |
| 2026-09-16 | INR 1,084.00 | -0.75% | INR 1,092.20 | INR 1,092.20 | INR 1,054.10 | 21.63K |
| 2026-09-15 | INR 1,092.20 | -3.44% | INR 1,134.80 | INR 1,136.60 | INR 1,076.70 | 49.51K |
| 2026-09-11 | INR 1,131.10 | -1.63% | INR 1,155.90 | INR 1,155.90 | INR 1,117.00 | 22.43K |
| 2026-09-10 | INR 1,149.80 | -1.21% | INR 1,166.10 | INR 1,175.00 | INR 1,140.00 | 36.00K |
| 2026-09-09 | INR 1,163.90 | -2.18% | INR 1,185.80 | INR 1,189.80 | INR 1,160.00 | 32.83K |
| 2026-09-08 | INR 1,189.80 | +0.85% | INR 1,215.00 | INR 1,215.00 | INR 1,172.40 | 30.44K |
| 2026-09-07 | INR 1,179.80 | -3.27% | INR 1,228.00 | INR 1,231.80 | INR 1,176.10 | 50.80K |
| 2026-09-04 | INR 1,219.70 | -1.37% | INR 1,230.00 | INR 1,254.80 | INR 1,214.50 | 48.19K |
| 2026-09-03 | INR 1,236.70 | +0.50% | INR 1,236.80 | INR 1,254.80 | INR 1,221.20 | 39.18K |
| 2026-09-02 | INR 1,230.60 | -0.72% | INR 1,235.00 | INR 1,240.80 | INR 1,206.20 | 35.16K |
| 2026-09-01 | INR 1,239.50 | +3.01% | INR 1,208.60 | INR 1,252.90 | INR 1,198.60 | 66.59K |
| 2026-08-31 | INR 1,203.30 | -2.39% | INR 1,216.20 | INR 1,234.80 | INR 1,196.60 | 42.88K |
| 2026-08-28 | INR 1,232.80 | +2.19% | INR 1,206.40 | INR 1,241.00 | INR 1,204.00 | 51.37K |
| 2026-08-27 | INR 1,206.40 | -3.43% | INR 1,250.00 | INR 1,264.80 | INR 1,200.30 | 64.61K |
| 2026-08-26 | INR 1,249.20 | +0.67% | INR 1,240.80 | INR 1,255.00 | INR 1,232.30 | 56.09K |
| 2026-08-25 | INR 1,240.90 | +3.18% | INR 1,212.00 | INR 1,248.00 | INR 1,203.10 | 144.10K |
| 2026-08-24 | INR 1,202.70 | +6.81% | INR 1,131.60 | INR 1,228.30 | INR 1,125.60 | 360.21K |
| 2026-08-21 | INR 1,126.00 | +0.49% | INR 1,129.50 | INR 1,135.00 | INR 1,108.60 | 29.04K |
| 2026-08-20 | INR 1,120.50 | +3.54% | INR 1,087.00 | INR 1,159.00 | INR 1,087.00 | 240.96K |
| 2026-08-19 | INR 1,082.20 | +0.24% | INR 1,084.80 | INR 1,097.70 | INR 1,054.60 | 118.76K |
| 2026-08-18 | INR 1,079.60 | -1.60% | INR 1,097.00 | INR 1,103.70 | INR 1,075.00 | 38.58K |
| 2026-08-17 | INR 1,097.10 | -0.12% | INR 1,104.80 | INR 1,118.00 | INR 1,090.60 | 42.31K |
| 2026-08-14 | INR 1,098.40 | -1.63% | INR 1,124.70 | INR 1,124.70 | INR 1,091.00 | 88.35K |
| 2026-08-13 | INR 1,116.60 | +1.42% | INR 1,103.60 | INR 1,125.00 | INR 1,100.20 | 27.22K |
| 2026-08-12 | INR 1,101.00 | -0.53% | INR 1,112.00 | INR 1,120.00 | INR 1,097.30 | 21.29K |
| 2026-08-11 | INR 1,106.90 | -1.75% | INR 1,126.60 | INR 1,133.00 | INR 1,103.40 | 35.81K |
| 2026-08-10 | INR 1,126.60 | +2.31% | INR 1,110.40 | INR 1,135.00 | INR 1,094.00 | 54.22K |
| 2026-08-07 | INR 1,101.20 | +0.49% | INR 1,095.80 | INR 1,112.00 | INR 1,092.70 | 17.38K |
| 2026-08-06 | INR 1,095.80 | -2.09% | INR 1,120.00 | INR 1,125.00 | INR 1,091.00 | 43.94K |
| 2026-08-05 | INR 1,119.20 | +1.68% | INR 1,111.00 | INR 1,133.00 | INR 1,094.00 | 79.33K |
| 2026-08-04 | INR 1,100.70 | -1.78% | INR 1,126.30 | INR 1,134.30 | INR 1,094.60 | 40.19K |
| 2026-08-03 | INR 1,120.70 | +2.94% | INR 1,095.00 | INR 1,137.00 | INR 1,089.50 | 49.17K |
| 2026-07-31 | INR 1,088.70 | -1.50% | INR 1,106.00 | INR 1,120.10 | INR 1,083.70 | 60.64K |
| 2026-07-30 | INR 1,105.30 | -1.95% | INR 1,125.00 | INR 1,127.00 | INR 1,102.00 | 58.27K |
| 2026-07-29 | INR 1,127.30 | -3.69% | INR 1,190.00 | INR 1,190.00 | INR 1,122.30 | 71.35K |
| 2026-07-28 | INR 1,170.50 | +1.17% | INR 1,164.30 | INR 1,187.30 | INR 1,116.40 | 108.38K |
| 2026-07-27 | INR 1,157.00 | -0.49% | INR 1,192.70 | INR 1,208.90 | INR 1,111.20 | 649.65K |
| 2026-07-24 | INR 1,162.70 | +0.93% | INR 1,156.00 | INR 1,214.00 | INR 1,139.10 | 301.77K |
| 2026-07-23 | INR 1,152.00 | +1.16% | INR 1,135.00 | INR 1,170.80 | INR 1,126.00 | 85.79K |
| 2026-07-22 | INR 1,138.80 | -2.18% | INR 1,165.80 | INR 1,173.80 | INR 1,124.20 | 82.53K |
| 2026-07-21 | INR 1,164.20 | +7.48% | INR 1,089.90 | INR 1,175.50 | INR 1,078.50 | 576.09K |
| 2026-07-20 | INR 1,083.20 | +2.98% | INR 1,042.30 | INR 1,088.90 | INR 1,042.20 | 54.40K |
| 2026-07-17 | INR 1,051.90 | -1.45% | INR 1,067.00 | INR 1,069.90 | INR 1,036.20 | 30.44K |
| 2026-07-16 | INR 1,067.40 | +1.43% | INR 1,064.20 | INR 1,078.70 | INR 1,046.20 | 32.85K |
| 2026-07-15 | INR 1,052.30 | +0.41% | INR 1,057.00 | INR 1,069.50 | INR 1,048.00 | 25.46K |
| 2026-07-14 | INR 1,048.00 | -1.92% | INR 1,069.00 | INR 1,070.00 | INR 1,033.10 | 67.07K |
| 2026-07-13 | INR 1,068.50 | +9.30% | INR 978.00 | INR 1,107.00 | INR 971.20 | 716.75K |
| 2026-07-10 | INR 977.60 | -1.94% | INR 1,010.00 | INR 1,013.80 | INR 969.00 | 191.17K |
| 2026-07-09 | INR 996.90 | +0.93% | INR 989.60 | INR 1,018.90 | INR 989.60 | 28.13K |
| 2026-07-08 | INR 987.70 | -3.42% | INR 1,025.40 | INR 1,029.50 | INR 981.20 | 38.51K |
| 2026-07-07 | INR 1,022.70 | +2.91% | INR 1,000.00 | INR 1,027.80 | INR 991.30 | 40.74K |
| 2026-07-06 | INR 993.80 | -2.72% | INR 1,022.00 | INR 1,037.60 | INR 990.00 | 48.80K |
| 2026-07-03 | INR 1,021.60 | -1.67% | INR 1,053.00 | INR 1,056.60 | INR 1,017.20 | 38.84K |
| 2026-07-02 | INR 1,038.90 | -2.30% | INR 1,068.60 | INR 1,086.70 | INR 1,034.50 | 70.21K |
| 2026-07-01 | INR 1,063.40 | -1.91% | INR 1,085.00 | INR 1,108.30 | INR 1,055.20 | 48.22K |
| 2026-06-30 | INR 1,084.10 | -2.61% | INR 1,115.00 | INR 1,126.30 | INR 1,075.30 | 28.20K |
| 2026-06-29 | INR 1,113.10 | +0.62% | INR 1,097.90 | INR 1,140.00 | INR 1,093.10 | 17.01K |
| 2026-06-26 | INR 1,106.20 | 0.00% | INR 1,106.20 | INR 1,106.20 | INR 1,106.20 | 0 |
| 2026-06-25 | INR 1,106.20 | -2.07% | INR 1,133.00 | INR 1,133.00 | INR 1,102.00 | 19.49K |
| 2026-06-24 | INR 1,129.60 | +1.36% | INR 1,120.00 | INR 1,134.00 | INR 1,105.80 | 15.25K |
| 2026-06-23 | INR 1,114.40 | -1.66% | INR 1,141.40 | INR 1,142.70 | INR 1,111.10 | 15.73K |
| 2026-06-22 | INR 1,133.20 | +0.50% | INR 1,147.30 | INR 1,147.30 | INR 1,122.60 | 32.50K |
| 2026-06-19 | INR 1,127.60 | -1.25% | INR 1,141.90 | INR 1,149.90 | INR 1,123.10 | 25.76K |
| 2026-06-18 | INR 1,141.90 | +0.96% | INR 1,133.00 | INR 1,149.00 | INR 1,122.00 | 25.47K |
| 2026-06-17 | INR 1,131.00 | -0.70% | INR 1,149.60 | INR 1,155.00 | INR 1,123.10 | 26.44K |
| 2026-06-16 | INR 1,139.00 | -0.66% | INR 1,160.00 | INR 1,162.70 | INR 1,134.00 | 20.51K |
| 2026-06-15 | INR 1,146.60 | +2.81% | INR 1,125.30 | INR 1,160.10 | INR 1,125.30 | 46.50K |
| 2026-06-12 | INR 1,115.30 | +4.88% | INR 1,076.90 | INR 1,121.00 | INR 1,076.90 | 34.95K |
| 2026-06-11 | INR 1,063.40 | -4.53% | INR 1,101.10 | INR 1,101.20 | INR 1,051.90 | 46.86K |
| 2026-06-10 | INR 1,113.80 | -3.12% | INR 1,135.00 | INR 1,140.00 | INR 1,110.00 | 33.34K |
| 2026-06-09 | INR 1,149.70 | +2.84% | INR 1,134.80 | INR 1,156.40 | INR 1,120.00 | 21.76K |
| 2026-06-08 | INR 1,118.00 | -3.94% | INR 1,155.00 | INR 1,155.00 | INR 1,110.00 | 17.40K |
| 2026-06-05 | INR 1,163.90 | -0.63% | INR 1,175.00 | INR 1,182.60 | INR 1,152.10 | 17.49K |
| 2026-06-04 | INR 1,171.30 | +3.64% | INR 1,121.00 | INR 1,177.80 | INR 1,120.00 | 30.43K |
| 2026-06-03 | INR 1,130.20 | -0.82% | INR 1,140.00 | INR 1,147.30 | INR 1,116.00 | 20.86K |
| 2026-06-02 | INR 1,139.50 | -1.51% | INR 1,147.10 | INR 1,154.40 | INR 1,117.60 | 29.50K |
| 2026-06-01 | INR 1,157.00 | -0.34% | INR 1,178.00 | INR 1,190.00 | INR 1,141.00 | 42.35K |
| 2026-05-29 | INR 1,160.90 | -4.21% | INR 1,211.90 | INR 1,224.00 | INR 1,151.20 | 59.19K |
| 2026-05-28 | INR 1,211.90 | 0.00% | INR 1,211.90 | INR 1,211.90 | INR 1,211.90 | 0 |