BSE - Delayed Quote INR

Epigral Limited (EPIGRAL.BO)

Compare
1,731.55
-9.35
(-0.54%)
At close: January 17 at 3:29:07 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251,725.001,750.801,702.451,731.551,731.553,350
Jan 16, 20251,784.701,784.701,731.501,740.901,740.902,099
Jan 15, 20251,680.001,753.651,680.001,749.701,749.702,398
Jan 14, 20251,639.951,706.451,578.651,682.351,682.3510,116
Jan 13, 20251,650.001,686.951,551.001,561.401,561.4010,260
Jan 10, 20251,803.051,803.051,732.401,744.001,744.002,981
Jan 9, 20251,803.851,875.001,803.851,815.901,815.902,126
Jan 8, 20251,827.401,855.301,815.101,825.651,825.652,632
Jan 7, 20251,783.601,848.601,740.101,844.651,844.652,063
Jan 6, 20251,847.951,847.951,730.801,746.551,746.553,736
Jan 3, 20251,850.051,871.701,808.601,813.151,813.155,058
Jan 2, 20251,869.001,919.951,855.801,871.701,871.701,363
Jan 1, 20251,907.051,931.351,856.951,873.501,873.502,735
Dec 31, 20241,864.101,909.751,835.501,897.101,897.102,203
Dec 30, 20241,870.701,889.851,837.951,863.751,863.752,257
Dec 27, 20241,860.951,923.901,860.951,886.501,886.502,686
Dec 26, 20241,860.001,869.251,812.551,854.751,854.758,609
Dec 24, 20241,914.001,914.001,835.001,857.451,857.452,565
Dec 23, 20241,964.101,964.101,897.601,914.101,914.103,526
Dec 20, 20242,011.602,040.101,950.001,964.101,964.104,081
Dec 19, 20241,960.752,075.551,928.252,011.602,011.603,168
Dec 18, 20242,006.002,006.001,920.001,968.801,968.807,082
Dec 17, 20242,047.202,048.501,991.252,005.302,005.304,537
Dec 16, 20242,050.352,135.652,037.202,046.202,046.203,024
Dec 13, 20242,130.002,131.252,042.002,086.002,086.008,645
Dec 12, 20242,194.952,194.952,118.052,126.302,126.301,269
Dec 11, 20242,195.852,195.852,121.052,155.302,155.303,449
Dec 10, 20242,100.102,178.602,082.502,153.002,153.005,903
Dec 9, 20242,070.352,172.602,070.352,118.952,118.959,414
Dec 6, 20242,149.402,149.402,077.602,090.202,090.205,611
Dec 5, 20242,124.952,156.902,113.202,126.352,126.355,891
Dec 4, 20242,140.002,140.002,096.052,126.502,126.504,013
Dec 3, 20242,073.802,131.952,066.502,095.902,095.907,689
Dec 2, 20242,077.002,090.002,056.102,064.302,064.301,491
Nov 29, 20242,102.952,107.302,058.352,076.552,076.557,894
Nov 28, 20242,020.002,097.202,001.852,074.502,074.509,455
Nov 27, 20241,997.002,004.451,974.051,993.051,993.051,885
Nov 26, 20241,988.052,025.001,966.552,005.052,005.053,550
Nov 25, 20242,028.952,028.951,941.051,992.451,992.452,961
Nov 22, 20241,927.301,955.001,900.051,944.451,944.458,510
Nov 21, 20241,966.401,966.401,890.001,937.901,937.9011,214
Nov 19, 20241,999.002,023.401,916.001,931.451,931.457,132
Nov 18, 20242,108.402,125.751,965.551,976.001,976.008,585
Nov 14, 20241,925.452,099.951,925.452,067.202,067.2018,799
Nov 13, 20242,006.052,029.301,895.001,916.301,916.3015,798
Nov 12, 20242,119.852,149.951,990.502,013.802,013.8013,703
Nov 11, 20242,135.002,233.351,928.952,105.702,105.7015,622
Nov 8, 20242,167.152,167.602,079.702,103.302,103.302,563
Nov 7, 20242,144.002,209.002,144.002,171.902,171.902,373
Nov 6, 20242,169.002,170.002,100.052,160.202,160.203,328
Nov 4, 20242,120.002,177.302,058.052,093.552,093.556,014
Nov 1, 20242,159.952,159.952,105.302,139.702,139.701,864
Oct 31, 20242,120.002,121.902,014.052,117.602,117.602,691
Oct 29, 20241,982.052,013.001,934.252,004.602,004.604,794
Oct 28, 20241,949.952,026.551,897.201,980.801,980.806,322
Oct 25, 20242,004.302,004.301,881.101,908.601,908.607,233
Oct 24, 20242,171.002,171.002,010.052,013.252,013.252,413
Oct 23, 20242,000.052,092.551,989.402,061.102,061.105,650
Oct 22, 20242,139.952,140.002,004.852,018.352,018.356,926
Oct 21, 20242,214.102,214.102,118.002,121.802,121.806,563
Oct 18, 20242,209.952,233.902,126.952,214.502,214.506,514
Oct 17, 20242,309.002,317.702,193.602,210.002,210.005,139
Oct 16, 20242,342.952,345.002,267.002,273.552,273.556,071
Oct 15, 20242,177.002,358.802,168.802,343.352,343.3518,267
Oct 14, 20242,232.152,239.202,150.002,162.252,162.256,941
Oct 11, 20242,318.002,318.002,220.702,232.152,232.158,827
Oct 10, 20242,132.302,275.952,132.302,266.502,266.505,920
Oct 9, 20242,175.002,210.802,160.002,172.652,172.655,428
Oct 8, 20242,060.002,175.002,031.702,169.352,169.357,377
Oct 7, 20242,155.002,236.802,001.302,038.202,038.206,855
Oct 4, 20242,292.652,325.902,202.852,209.152,209.158,291
Oct 3, 20242,281.252,408.352,218.152,278.952,278.9518,841
Oct 1, 20242,330.002,332.052,241.602,301.302,301.305,119
Sep 30, 20242,098.002,320.602,098.002,284.602,284.609,659
Sep 27, 20242,289.752,292.602,212.552,226.752,226.758,725
Sep 26, 20242,231.052,362.202,220.702,295.602,295.6015,891
Sep 25, 20242,286.602,328.002,252.302,275.002,275.0015,162
Sep 24, 20242,098.002,368.152,098.002,293.952,293.9582,669
Sep 23, 20242,031.052,100.001,980.302,098.002,098.0010,066
Sep 20, 20242,008.402,036.851,963.251,991.201,991.207,364
Sep 19, 20242,056.602,078.551,956.451,984.051,984.0512,637
Sep 18, 20242,040.952,116.452,011.752,056.302,056.308,706
Sep 17, 20242,007.602,026.751,948.002,000.952,000.9514,046
Sep 16, 20242,045.002,074.552,005.002,010.402,010.404,394
Sep 13, 20242,111.452,111.452,032.652,045.352,045.3511,525
Sep 12, 20242,090.002,143.202,057.202,096.952,096.9514,064
Sep 11, 20242,159.952,166.752,051.852,063.052,063.0518,497
Sep 10, 20241,880.902,180.001,880.902,141.052,141.0560,922
Sep 9, 20241,865.001,869.401,786.201,850.651,850.655,885
Sep 6, 20241,861.851,880.001,828.651,842.251,842.253,071
Sep 5, 20241,948.001,960.101,852.201,861.001,861.006,164
Sep 4, 20241,853.301,951.301,851.201,942.451,942.458,567
Sep 3, 20241,820.151,888.151,820.151,875.201,875.201,917
Sep 2, 20241,894.701,894.701,829.051,846.701,846.705,272
Aug 30, 20241,916.301,916.301,851.551,857.751,857.753,737
Aug 29, 20241,921.001,944.901,874.801,878.701,878.704,564
Aug 28, 20241,988.001,988.001,912.751,920.751,920.754,530
Aug 26, 20241,981.101,994.351,890.001,903.401,903.4018,838
Aug 23, 20242,018.152,019.001,931.251,942.551,942.5517,268
Aug 22, 20241,967.702,025.901,956.002,012.402,012.4012,891
Aug 21, 20241,943.501,950.001,883.951,929.101,929.105,258
Aug 20, 20241,892.001,892.001,845.701,859.851,859.852,976
Aug 19, 20241,816.751,908.001,816.751,881.651,881.6510,410
Aug 16, 20241,870.351,876.601,823.651,839.301,839.304,217
Aug 14, 20241,831.701,899.951,823.951,839.151,839.155,758
Aug 13, 20242,015.002,015.001,840.701,850.501,850.5014,700
Aug 12, 20241,921.202,009.001,921.001,988.301,988.3026,386
Aug 9, 20241,919.301,964.451,888.951,935.001,935.0033,086
Aug 8, 20241,783.001,920.001,739.451,911.951,911.9524,388
Aug 7, 20241,737.301,778.601,713.651,758.001,758.008,559
Aug 6, 20241,779.401,796.001,693.901,711.051,711.0510,062
Aug 5, 20241,823.951,823.951,715.001,753.001,753.0021,851
Aug 2, 20241,785.051,836.201,753.951,827.501,827.5032,030
Aug 1, 20241,700.001,820.201,700.001,806.251,806.2514,708
Jul 31, 20241,749.951,819.501,714.651,723.901,723.9010,587
Jul 30, 20241,698.651,772.601,680.001,752.501,752.5011,314
Jul 29, 20241,692.351,740.001,690.001,697.701,697.7019,386
Jul 26, 20241,726.051,759.901,678.851,692.301,692.3017,668
Jul 25, 20241,646.551,775.001,646.551,725.901,725.9045,411
Jul 24, 20241,464.601,720.001,464.601,642.651,642.6565,832
Jul 23, 20241,469.551,492.651,402.001,470.351,470.3512,246
Jul 22, 20241,414.401,479.301,388.851,469.551,469.555,237
Jul 19, 20241,486.551,486.551,399.951,414.501,414.504,022
Jul 18, 20241,443.451,469.951,423.151,436.451,436.458,302
Jul 16, 20241,445.001,469.451,440.001,443.451,443.452,167
Jul 15, 20241,483.751,483.751,430.951,446.601,446.606,246
Jul 12, 20241,494.951,500.901,446.051,454.651,454.6511,881
Jul 11, 20241,500.001,514.951,476.001,483.851,483.854,356
Jul 10, 20241,490.001,530.001,452.751,500.801,500.8014,316
Jul 9, 20241,534.951,535.001,489.751,501.401,501.405,803
Jul 8, 20241,533.151,547.951,496.601,521.851,521.859,144
Jul 5, 20241,569.601,569.601,522.901,532.101,532.1015,827
Jul 4, 20241,560.451,576.901,507.251,550.601,550.607,934
Jul 3, 20241,535.001,582.101,526.601,559.201,559.2014,239
Jul 2, 2024 5.00 Dividend
Jul 2, 20241,498.551,546.601,461.401,514.751,514.7533,423
Jul 1, 20241,341.051,475.001,341.001,460.251,455.2536,130
Jun 28, 20241,320.951,347.051,320.951,325.451,320.912,172
Jun 27, 20241,347.001,359.551,302.051,313.951,309.454,298
Jun 26, 20241,336.251,388.851,336.251,347.151,342.542,677
Jun 25, 20241,353.701,396.701,348.851,353.501,348.876,739
Jun 24, 20241,410.351,410.351,351.101,353.651,349.024,296
Jun 21, 20241,400.001,428.951,375.901,382.701,377.975,128
Jun 20, 20241,320.101,430.001,320.101,408.451,403.6325,202
Jun 19, 20241,343.951,359.901,314.301,336.301,331.722,628
Jun 18, 20241,339.001,360.501,314.001,346.201,341.594,086
Jun 14, 20241,394.001,394.001,326.501,332.151,327.5914,603
Jun 13, 20241,311.451,389.601,311.451,379.251,374.537,651
Jun 12, 20241,325.801,339.001,298.801,303.751,299.293,790
Jun 11, 20241,336.951,338.451,319.351,322.051,317.523,423
Jun 10, 20241,341.001,370.601,309.551,328.401,323.856,765
Jun 7, 20241,274.851,343.951,264.251,336.551,331.9714,145
Jun 6, 20241,211.701,288.701,210.751,274.851,270.484,568
Jun 5, 20241,127.651,201.751,121.201,190.751,186.673,011
Jun 4, 20241,210.651,210.651,107.451,150.651,146.718,107
Jun 3, 20241,218.401,248.901,201.301,208.651,204.519,715
May 31, 20241,214.901,229.001,208.001,219.951,215.771,443
May 30, 20241,221.601,228.401,212.001,214.901,210.743,713
May 29, 20241,248.001,248.001,215.951,220.901,216.722,629
May 28, 20241,250.001,250.001,214.051,230.701,226.499,534
May 27, 20241,260.651,277.351,222.001,223.801,219.6120,091
May 24, 20241,328.951,328.951,270.001,277.351,272.981,919
May 23, 20241,311.001,326.501,283.651,298.801,294.355,979
May 22, 20241,272.951,313.001,247.951,307.451,302.974,272
May 21, 20241,281.601,281.601,263.001,272.401,268.044,337
May 17, 20241,280.001,291.501,266.601,272.601,268.243,211
May 16, 20241,299.951,299.951,273.751,289.651,285.231,707
May 15, 20241,307.001,309.651,279.201,283.301,278.913,483
May 14, 20241,258.951,315.951,255.851,301.151,296.693,054
May 13, 20241,279.951,279.951,218.251,248.101,243.834,410
May 10, 20241,245.051,289.251,242.201,276.851,272.485,834
May 9, 20241,288.001,313.601,255.001,260.801,256.483,181
May 8, 20241,297.651,299.251,279.451,288.951,284.544,994
May 7, 20241,295.051,306.151,260.301,290.451,286.0310,239
May 6, 20241,275.601,312.001,275.601,291.651,287.233,376
May 3, 20241,358.201,358.201,279.801,299.101,294.6510,009
May 2, 20241,333.151,377.201,300.001,309.201,304.724,938
Apr 30, 20241,330.451,330.451,307.601,323.251,318.723,734
Apr 29, 20241,338.651,338.651,286.801,313.651,309.155,732
Apr 26, 20241,319.401,339.151,300.001,304.701,300.2313,022
Apr 25, 20241,347.051,364.351,328.801,333.501,328.933,624
Apr 24, 20241,355.951,378.951,340.451,343.951,339.3515,751
Apr 23, 20241,415.201,438.751,340.951,355.951,351.3123,309
Apr 22, 20241,378.201,430.001,291.001,403.351,398.5436,416
Apr 19, 20241,279.701,325.951,258.101,319.101,314.588,425
Apr 18, 20241,300.151,330.251,290.701,297.851,293.4112,375
Apr 16, 20241,281.051,317.001,281.051,294.401,289.976,219
Apr 15, 20241,211.001,325.001,211.001,296.501,292.0618,919
Apr 12, 20241,331.251,365.951,304.951,309.301,304.8212,687
Apr 10, 20241,334.351,375.001,312.751,356.651,352.0014,717
Apr 9, 20241,379.251,379.251,323.251,334.001,329.435,936
Apr 8, 20241,380.001,401.351,347.451,361.401,356.7415,924
Apr 5, 20241,375.851,394.951,345.301,352.151,347.528,976
Apr 4, 20241,369.951,397.451,319.901,377.601,372.8824,345
Apr 3, 20241,323.351,379.851,305.401,363.651,358.9821,035
Apr 2, 20241,340.351,349.901,263.801,323.051,318.5296,920
Apr 1, 20241,114.201,190.001,114.201,165.251,161.264,587
Mar 28, 20241,108.351,142.051,091.001,095.951,092.205,098
Mar 27, 20241,053.401,115.351,053.401,098.901,095.146,602
Mar 26, 20241,038.501,106.301,038.501,082.951,079.244,746
Mar 22, 20241,034.801,105.751,034.801,059.401,055.779,857
Mar 21, 20241,020.051,055.001,020.051,027.201,023.684,734
Mar 20, 20241,030.001,039.901,016.151,023.951,020.442,823
Mar 19, 20241,025.851,050.601,009.551,023.201,019.703,421
Mar 18, 20241,014.401,086.95996.801,039.151,035.5911,482
Mar 15, 2024999.551,009.45940.00994.50991.0912,777
Mar 14, 2024951.201,006.50951.20985.10981.7319,344
Mar 13, 20241,025.001,035.50959.15972.55969.226,928
Mar 12, 20241,097.751,106.051,012.001,024.151,020.645,703
Mar 11, 20241,135.451,160.451,085.001,090.151,086.423,212
Mar 7, 20241,135.001,162.901,130.001,135.001,131.119,525
Mar 6, 20241,180.051,183.601,125.001,135.201,131.313,940
Mar 5, 20241,212.001,212.001,180.001,186.301,182.243,560
Mar 4, 20241,208.401,223.001,177.851,211.601,207.457,599
Mar 1, 20241,194.951,222.901,170.951,186.651,182.597,156
Feb 29, 20241,210.001,217.401,170.951,179.051,175.016,206
Feb 28, 20241,228.201,239.051,192.101,198.051,193.9512,895
Feb 27, 20241,284.751,284.751,230.001,240.201,235.9511,180
Feb 26, 20241,255.801,282.951,237.801,272.451,268.0918,729
Feb 23, 20241,254.151,258.101,218.151,223.401,219.2120,758
Feb 22, 20241,244.451,275.001,209.701,250.401,246.1235,989
Feb 21, 20241,149.651,265.951,113.751,219.151,214.9888,139
Feb 20, 20241,097.951,143.651,071.301,132.001,128.129,873
Feb 19, 20241,054.101,094.001,036.001,081.301,077.6013,192
Feb 16, 20241,026.501,079.30985.201,053.451,049.849,325
Feb 15, 20241,010.001,012.80976.501,006.351,002.905,007
Feb 14, 2024992.001,010.00990.10996.30992.89711
Feb 13, 2024991.051,006.40982.00995.45992.042,675
Feb 12, 20241,032.601,032.60988.00990.45987.0610,623
Feb 9, 20241,006.151,024.05981.001,019.101,015.613,472
Feb 8, 20241,011.951,020.75995.551,007.801,004.351,734
Feb 7, 2024949.151,012.00949.151,002.75999.323,757
Feb 6, 20241,009.551,012.50991.10997.60994.185,811
Feb 5, 20241,019.101,023.60994.00997.45994.035,114
Feb 2, 20241,041.001,044.90984.051,021.151,017.6517,547
Feb 1, 20241,051.051,054.801,025.751,045.101,041.527,934
Jan 31, 20241,020.001,048.001,008.751,041.001,037.449,940
Jan 30, 20241,029.101,032.301,010.951,016.051,012.574,680
Jan 29, 2024999.151,038.95988.401,018.251,014.7610,688
Jan 25, 2024963.001,000.85963.00998.00994.5810,625
Jan 24, 2024975.00986.50940.05958.55955.273,989
Jan 23, 20241,030.001,030.00970.00973.25969.923,112
Jan 19, 2024995.001,025.35994.951,004.201,000.762,861
Jan 17, 20241,009.801,017.75997.051,014.701,011.232,942