Epigral Ltd EPIGRAL
NSE · Hindistan · Proses Endüstrileri
INR 979,90-32,60 (-%3,22)
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-27 | INR 1.211,90 | -%2,69 | INR 1.245,00 | INR 1.258,90 | INR 1.208,40 | 40,17K |