| Ep Biocomposites Limited share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 30-03-2026 Monday |
BSE
Sensex : 71,947.55 -1635.67 -2.22% |
NSE
Nifty 50 : 22,331.40 -488.20 -2.14% |
USD - INR
1 $ = Rs 94.57 |
Find Stock | ||
| Company: | Ep Biocomposites Limited | MCap (aprox) 14 Crores |
Symbol : 543595 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -7.2% | -14.3% | -19.2% | -34.3% | -30.5% | ||
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 30-03-26 | Mon | 84 | -4 | 11k | -4.5% | |
| 27-03-26 | Fri | 88 | -19.9 | 5k | -18.4% | Data Update : 8 PM |
| 25-03-26 | Wed | 107.9 | 500 | 5.1% | 30-03-26 : 84 | |
| 24-03-26 | Tue | |||||
| 23-03-26 | Mon | Compared to : 18-03-26 |
||||
| 20-03-26 | Fri | 102.7 | 4.7 | 500 | 4.8% | |
| 19-03-26 | Thu | 98 | 1k | -1.0% | 7 Days % | |
| 18-03-26 | Wed | 1k | -0.1% | |||
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | Compared to : 27-02-26 90.5 |
||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | 1 Month % | ||||
| 11-03-26 | Wed | -7.2% | ||||
| 10-03-26 | Tue | . | ||||
| 09-03-26 | Mon | Compared to : 30-01-26 98 |
||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | 2 Months % | ||||
| 04-03-26 | Wed | -14.3% | ||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 90.5 | 1k | -9.5% | Compared to : 30-12-25 104 |
|
| 26-02-26 | Thu | |||||
| 25-02-26 | Wed | 0 | 3 Months % | |||
| 24-02-26 | Tue | 99.95 | 2k | -4.8% | -19.2% | |
| 23-02-26 | Mon | |||||
| 20-02-26 | Fri | 104.95 | 6 | 500 | 6.1% | Compared to : 30-09-25 127.95 |
| 19-02-26 | Thu | 98.95 | 0.95 | 1k | 1.0% | |
| 18-02-26 | Wed | 98 | 1k | 0.0% | 6 Months % | |
| 17-02-26 | Tue | -34.3% | ||||
| 16-02-26 | Mon | |||||
| 13-02-26 | Fri | Compared to : 01-04-25 120.95 |
||||
| 12-02-26 | Thu | 98 | 2k | 0.0% | ||
| 11-02-26 | Wed | 1 year % | ||||
| 10-02-26 | Tue | 98 | 500 | 0.0% | -30.5% | |
| 09-02-26 | Mon | |||||
| 06-02-26 | Fri | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
||||
| 05-02-26 | Thu | |||||
| 04-02-26 | Wed | |||||
| 03-02-26 | Tue | |||||
| 02-02-26 | Mon | |||||
| 01-02-26 | Sun | |||||
| 30-01-26 | Fri | 98 | 1k | -4.8% | ||
| 29-01-26 | Thu | |||||
| 28-01-26 | Wed | |||||
| 27-01-26 | Tue | 102.9 | 4 | 500 | 4.0% | |
| 23-01-26 | Fri | 98.9 | 500 | 9.9% | ||
| 22-01-26 | Thu | |||||
| 21-01-26 | Wed | 90 | 0 | 500 | 0.0% | |
| 20-01-26 | Tue | 90 | -1.1 | 500 | -1.2% | |
| 19-01-26 | Mon | 91.1 | 1.05 | 500 | 1.2% | |
| 16-01-26 | Fri | 90.05 | -2.95 | 2k | -3.2% | |
| 14-01-26 | Wed | 93 | 1.5k | -10.6% | ||
| 13-01-26 | Tue | |||||
| 12-01-26 | Mon | |||||
| 09-01-26 | Fri | |||||
| 08-01-26 | Thu | |||||
| 07-01-26 | Wed | |||||
| 06-01-26 | Tue | |||||
| 05-01-26 | Mon | |||||
| 02-01-26 | Fri | |||||
| 01-01-26 | Thu | |||||
| 31-12-25 | Wed | |||||
| 30-12-25 | Tue | 104 | 1.5k | 0.0% | ||
| 29-12-25 | Mon | |||||
| 26-12-25 | Fri | 104 | -2.7 | 1k | -2.5% | |
| 24-12-25 | Wed | 106.7 | 3.8 | 2.5k | 3.7% | |
| 23-12-25 | Tue | 102.9 | 1.5k | 7.2% | ||
| 22-12-25 | Mon | |||||
| 19-12-25 | Fri | |||||
| 18-12-25 | Thu | |||||
| 17-12-25 | Wed | |||||
| 16-12-25 | Tue | 95.95 | 1k | -4.0% | ||
| 15-12-25 | Mon | |||||
| 12-12-25 | Fri | |||||
| 11-12-25 | Thu | |||||
| 10-12-25 | Wed | |||||
| 09-12-25 | Tue | |||||
| 08-12-25 | Mon | 99.95 | 9.95 | 1k | 11.1% | |
| 05-12-25 | Fri | 90 | -4 | 2.5k | -4.3% | |
| 04-12-25 | Thu | 94 | 11.5k | -11.1% | ||
| 03-12-25 | Wed | #N/A | #N/A | #N/A | ||
| 02-12-25 | Tue | #N/A | #N/A | #N/A | ||
| 01-12-25 | Mon | #N/A | #N/A | #N/A | ||
| 28-11-25 | Fri | 105.75 | #N/A | 1k | -0.7% | |
| 27-11-25 | Thu | #N/A | #N/A | #N/A | ||
| 26-11-25 | Wed | 106.45 | #N/A | 500 | 13.2% | |
| 25-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 24-11-25 | Mon | 94 | #N/A | 500 | 0.0% | |
| 21-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 20-11-25 | Thu | 94 | 0 | 500 | 0.0% | |
| 19-11-25 | Wed | 90.5 | -3.5 | 2.5k | -3.7% | |
| 18-11-25 | Tue | 94 | 3.5 | 500 | 3.9% | |
| 17-11-25 | Mon | 94 | -5.95 | 3k | -6.0% | |
| 14-11-25 | Fri | 99.95 | #N/A | 500 | -1.5% | |
| 13-11-25 | Thu | #N/A | #N/A | #N/A | ||
| 12-11-25 | Wed | 101.5 | -3.4 | 2k | -3.2% | |
| 11-11-25 | Tue | 104.9 | -0.1 | 1.5k | -0.1% | |
| 10-11-25 | Mon | 105 | -12.95 | 7k | -11.0% | |
| 07-11-25 | Fri | 117.95 | 6.95 | 500 | 6.3% | |
| 06-11-25 | Thu | 111 | -9.95 | 6k | -8.2% | |
| 04-11-25 | Tue | 120.95 | -7.05 | 8.5k | -5.5% | |
| 03-11-25 | Mon | 130 | 10 | 7k | 8.3% | |
| 31-10-25 | Fri | 128 | -2 | 1.5k | -1.5% | |
| 30-10-25 | Thu | 120 | #N/A | 1.5k | -2.4% | |
| 29-10-25 | Wed | #N/A | #N/A | #N/A | ||
| 28-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 27-10-25 | Mon | 123 | -13 | 2k | -9.6% | |
| 24-10-25 | Fri | 136 | 11 | 500 | 8.8% | |
| 23-10-25 | Thu | 125 | -24.9 | 1.5k | -16.6% | |
| 21-10-25 | Tue | 149.9 | #N/A | 500 | 19.0% | |
| 20-10-25 | Mon | #N/A | #N/A | #N/A | ||
| 17-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 16-10-25 | Thu | 126 | #N/A | 500 | -1.6% | |
| 15-10-25 | Wed | #N/A | #N/A | #N/A | ||
| 14-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 13-10-25 | Mon | 128 | #N/A | 1.5k | 0.8% | |
| 10-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 09-10-25 | Thu | 127 | 7 | 500 | 5.8% | |
| 08-10-25 | Wed | 120 | 0 | 2.5k | 0.0% | |
| 07-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 06-10-25 | Mon | 120 | #N/A | 7.5k | -6.2% | |
| 03-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 01-10-25 | Wed | #N/A | #N/A | #N/A | ||
| 30-09-25 | Tue | 127.95 | #N/A | 1.5k | 6.7% | |
| 29-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 26-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 25-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 24-09-25 | Wed | #N/A | #N/A | #N/A | ||
| 23-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 22-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 19-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 18-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 17-09-25 | Wed | #N/A | #N/A | #N/A | ||
| 16-09-25 | Tue | 119.95 | 0 | 500 | 0.0% | |
| 15-09-25 | Mon | 119.95 | #N/A | 500 | -2.5% | |
| 12-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 11-09-25 | Thu | 123.05 | -11.8 | 2.5k | -8.8% | |
| 10-09-25 | Wed | 134.85 | #N/A | 500 | 1.4% | |
| 09-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 08-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 05-09-25 | Fri | 133 | -3.9 | 1.5k | -2.8% | |
| 04-09-25 | Thu | 136.9 | #N/A | 2.5k | 7.5% | |
| 03-09-25 | Wed | #N/A | #N/A | #N/A | ||
| 02-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 01-09-25 | Mon | 127.3 | #N/A | 1.5k | -0.9% | |
| 29-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 28-08-25 | Thu | 128.4 | 8.4 | 500 | 7.0% | |
| 26-08-25 | Tue | 120 | 1.5k | -7.7% | ||
| 25-08-25 | Mon | #N/A | #N/A | #N/A | ||
| 22-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 21-08-25 | Thu | 129.95 | #N/A | 1k | 0.0% | |
| 20-08-25 | Wed | #N/A | #N/A | #N/A | ||
| 19-08-25 | Tue | 129.95 | 0 | 14.5k | 0.0% | |
| 18-08-25 | Mon | 129.95 | -2.05 | 2k | -1.6% | |
| 14-08-25 | Thu | 120.95 | 1.15 | 500 | 1.0% | |
| 13-08-25 | Wed | 132 | 11.05 | 500 | 9.1% | |
| 12-08-25 | Tue | 119.8 | #N/A | 1.5k | -9.9% | |
| 11-08-25 | Mon | #N/A | #N/A | #N/A | ||
| 08-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 07-08-25 | Thu | 133 | 10.6 | 500 | 8.7% | |
| 06-08-25 | Wed | 122.4 | #N/A | 3k | -10.0% | |
| 05-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 04-08-25 | Mon | 136 | #N/A | 500 | 7.9% | |
| 01-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 31-07-25 | Thu | 126 | #N/A | 1k | 5.9% | |
| 30-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 29-07-25 | Tue | 119 | -1 | 500 | -0.8% | |
| 28-07-25 | Mon | 120 | -7.75 | 1k | -6.1% | |
| 25-07-25 | Fri | 127.75 | -6.25 | 2.5k | -4.7% | |
| 24-07-25 | Thu | 134 | 4.5 | 2k | 3.5% | |
| 23-07-25 | Wed | 129.5 | 9.5 | 5.5k | 7.9% | |
| 22-07-25 | Tue | 120 | #N/A | 2.5k | 0.6% | |
| 21-07-25 | Mon | #N/A | #N/A | #N/A | ||
| 18-07-25 | Fri | 119.25 | -2.7 | 2k | -2.2% | |
| 17-07-25 | Thu | 121.95 | 1.95 | 3k | 1.6% | |
| 16-07-25 | Wed | 120 | 9 | 6.5k | 8.1% | |
| 15-07-25 | Tue | 111 | 8.5 | 500 | 8.3% | |
| 14-07-25 | Mon | 102.5 | 0.5 | 1.5k | 0.5% | |
| 11-07-25 | Fri | 102 | 2 | 1.5k | 2.0% | |
| 10-07-25 | Thu | 100 | -2 | 2k | -2.0% | |
| 09-07-25 | Wed | 102 | 0 | 2.5k | 0.0% | |
| 08-07-25 | Tue | 102 | -5.3 | 4.5k | -4.9% | |
| 07-07-25 | Mon | 107.3 | #N/A | 22k | -2.5% | |
| 04-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 03-07-25 | Thu | 110 | -4 | 500 | -3.5% | |
| 02-07-25 | Wed | 114 | -2 | 500 | -1.7% | |
| 01-07-25 | Tue | 116 | -0.8 | 500 | -0.7% | |
| 30-06-25 | Mon | 116.8 | #N/A | 10.5k | 1.7% | |
| 27-06-25 | Fri | #N/A | #N/A | #N/A | ||
| 26-06-25 | Thu | #N/A | #N/A | #N/A | ||
| 25-06-25 | Wed | #N/A | #N/A | #N/A | ||
| 24-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 23-06-25 | Mon | 114.9 | #N/A | 1k | -0.7% | |
| 20-06-25 | Fri | 115.75 | 2.25 | 500 | 2.0% | |
| 19-06-25 | Thu | #N/A | #N/A | #N/A | ||
| 18-06-25 | Wed | 113.5 | #N/A | 5k | -9.9% | |
| 17-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 16-06-25 | Mon | 126 | 6 | 500 | 5.0% | |
| 13-06-25 | Fri | 120 | 3.9 | 1.5k | 3.4% | |
| 12-06-25 | Thu | 116.1 | 0 | 500 | 0.0% | |
| 11-06-25 | Wed | 116.1 | -12.75 | 6.5k | -9.9% | |
| 10-06-25 | Tue | 124.85 | 1.45 | 500 | 1.2% | |
| 09-06-25 | Mon | 128.85 | 4 | 500 | 3.2% | |
| 06-06-25 | Fri | 123.4 | 9.4 | 1.5k | 8.2% | |
| 05-06-25 | Thu | 114 | 0 | 500 | 0.0% | |
| 04-06-25 | Wed | 114 | #N/A | 1.5k | -3.4% | |
| 03-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 02-06-25 | Mon | #N/A | #N/A | #N/A | ||
| 30-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 29-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 28-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 27-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 26-05-25 | Mon | 118 | 5.4 | 1.5k | 4.8% | |
| 23-05-25 | Fri | 112.6 | #N/A | 1.5k | -3.3% | |
| 22-05-25 | Thu | 118 | -5.4 | 2.5k | -4.6% | |
| 21-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 20-05-25 | Tue | 122 | #N/A | 1k | -2.4% | |
| 19-05-25 | Mon | #N/A | #N/A | #N/A | ||
| 16-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 15-05-25 | Thu | 125 | 1.5 | 500 | 1.2% | |
| 14-05-25 | Wed | 123.5 | -6.5 | 500 | -5.0% | |
| 13-05-25 | Tue | 130 | #N/A | 1k | 3.2% | |
| 12-05-25 | Mon | #N/A | #N/A | #N/A | ||
| 09-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 08-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 07-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 06-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 05-05-25 | Mon | 126 | -1 | 500 | -0.8% | |
| 02-05-25 | Fri | 127 | #N/A | 3.5k | -0.7% | |
| 30-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 29-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 28-04-25 | Mon | 127.95 | #N/A | 1.5k | 2.0% | |
| 25-04-25 | Fri | #N/A | #N/A | #N/A | ||
| 24-04-25 | Thu | #N/A | #N/A | #N/A | ||
| 23-04-25 | Wed | 125.45 | #N/A | 500 | 2.0% | |
| 22-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 21-04-25 | Mon | 123 | #N/A | 1.5k | -2.0% | |
| 17-04-25 | Thu | #N/A | #N/A | #N/A | ||
| 16-04-25 | Wed | 125.5 | 2 | 2k | 1.6% | |
| 15-04-25 | Tue | 123.5 | #N/A | 1.5k | -1.6% | |
| 11-04-25 | Fri | #N/A | #N/A | #N/A | ||
| 09-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 08-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 07-04-25 | Mon | 125.5 | #N/A | 500 | 1.7% | |
| 04-04-25 | Fri | #N/A | #N/A | #N/A | ||
| 03-04-25 | Thu | #N/A | #N/A | #N/A | ||
| 02-04-25 | Wed | 123.35 | 2.4 | 6k | 2.0% | |
| 01-04-25 | Tue | 120.95 | -2.45 | 500 | -2.0% | |
| 28-03-25 | Fri | 125.9 | #N/A | 1.5k | 2.0% | |
| 27-03-25 | Thu | 123.4 | -2.5 | 500 | -2.0% | |
| 26-03-25 | Wed | #N/A | #N/A | #N/A | ||