Epigral

Epigral Ltd Historical Data

NSEBSE

₹1,389.1

(-3.52%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/11/2025

To Date

19/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	1,495.6	1,495.6	1,455.1	1,467	3,056	2,78,34,621	11,941
20-Nov-2025	1,478.1	1,478.1	1,451.1	1,455.3	1,829	1,78,92,578.7	7,902
21-Nov-2025	1,460.1	1,475	1,442.1	1,451.8	2,454	3,22,42,133.2	12,992
24-Nov-2025	1,446	1,452	1,406	1,418.7	3,088	3,46,57,118	13,829
25-Nov-2025	1,414.9	1,443.6	1,398	1,436.2	1,674	2,23,41,231.6	7,479
26-Nov-2025	1,436.2	1,486.9	1,435	1,468.4	1,954	2,94,82,779.2	12,762
27-Nov-2025	1,477	1,494.5	1,467	1,482.2	1,758	2,56,97,174.3	10,028
28-Nov-2025	1,496.4	1,518.8	1,477.1	1,511.7	1,980	2,46,75,513.6	9,420
01-Dec-2025	1,518.5	1,535.2	1,480	1,500.9	4,270	3,62,77,267.2	16,505
02-Dec-2025	1,497	1,503.7	1,475	1,495.9	1,841	1,80,14,475.7	7,800
03-Dec-2025	1,485.4	1,488.6	1,457	1,461.8	1,587	1,66,20,997.9	6,344
04-Dec-2025	1,461.1	1,492.1	1,457	1,475.2	2,312	2,03,20,237.7	7,039
05-Dec-2025	1,470.2	1,488.2	1,458.6	1,471.8	2,312	1,41,59,402.2	5,285
08-Dec-2025	1,471.8	1,484.9	1,399.9	1,431.6	4,322	5,22,03,509.7	22,841
09-Dec-2025	1,433.8	1,450	1,404.2	1,444.8	9,696	6,67,43,122.9	28,418
10-Dec-2025	1,448	1,462.9	1,421.9	1,431	3,784	3,42,12,880.9	13,060
11-Dec-2025	1,440	1,440	1,418.6	1,420.8	1,446	1,38,84,476.6	5,744
12-Dec-2025	1,425	1,444.9	1,402	1,412.5	2,407	3,16,35,473.3	15,630
15-Dec-2025	1,419.8	1,455.5	1,403.5	1,436.5	3,102	3,78,53,352.7	16,992
16-Dec-2025	1,444	1,444	1,415.4	1,418	1,783	1,35,06,065.6	5,750
17-Dec-2025	1,426.6	1,426.6	1,400	1,401	1,221	1,51,18,915	7,034
18-Dec-2025	1,406.4	1,449	1,388	1,439.8	3,373	4,01,55,939.5	18,081

Epigral: Related NEWS

No Record Found

Invest wise with Expert advice