BSE · EPUJA · stock
Epuja Spiritech Limited (EPUJA) stock price history
Every BSE trading session of Epuja Spiritech Limited from Jan 9, 2003 to Sep 28, 2026: 5,882 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EPUJA adjusted close, 2003 to 2026
- ₹1,093
- All time high, 2005
- ₹5.60
- 52 week high, ₹0.9300 low
- 5,882
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
EPUJA key facts
- Epuja Spiritech Limited (EPUJA) closed at ₹0.9400 on Sep 28, 2026 on BSE.
- EPUJA's all time high close is ₹1,093, set on Sep 6, 2005; its all time low close is ₹0.7951 on Jun 28, 2013.
- EPUJA's 52 week range is ₹0.9300 to ₹5.60.
- EPUJA returned -71.8% over the year to Sep 28, 2026 and -58.2% over five years.
- Over ten years EPUJA returned -86%, -17.6% a year compounded.
- EPUJA's deepest drawdown was -99.9% from Sep 6, 2005 to Jun 28, 2013.
- DataCedar holds 5,882 daily sessions of EPUJA history from Jan 9, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EPUJA price chart, 2003 to 2026
EPUJA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.5% |
| 3 months | -20.3% |
| 6 months | -51.8% |
| Year to date | -67.7% |
| 1 year | -71.8% |
| 3 years | -76.1% |
| 5 years | -58.2% |
| 10 years | -85.6% |
| Since Jan 9, 2003 | -73.7% |
| Compound annual growth, 23.7 years | -5.5% |
EPUJA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,093 on Sep 6, 2005
- All time low close
- ₹0.7951 on Jun 28, 2013
- 52 week high
- ₹5.60 on Nov 26, 2025
- 52 week low
- ₹0.9300 on Sep 28, 2026
- Deepest drawdown
- -99.9% from Sep 6, 2005 to Jun 28, 2013, not yet recovered
- Best single session
- +50.0% on Jul 1, 2013
- Worst single session
- -96.1% on Oct 14, 2015
- Volatility, 1 year annualised
- 55.4%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2004, +467%
- Worst calendar year
- 2006, -97%
EPUJA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Jan 9, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹2.85 | ₹3.10 | ₹0.9300 | ₹0.9400 | -66.5% | 35.2M | 184 |
| 2025 | ₹4.54 | ₹5.67 | ₹2.70 | ₹2.81 | -36.6% | 59M | 248 |
| 2024 | ₹5.43 | ₹7.34 | ₹3.45 | ₹4.43 | -20.0% | 43.7M | 245 |
| 2023 | ₹2.20 | ₹5.77 | ₹1.83 | ₹5.54 | +158.9% | 12.8M | 245 |
| 2022 | ₹3.00 | ₹3.74 | ₹2.06 | ₹2.14 | -30.5% | 6.9M | 248 |
| 2021 | ₹8.21 | ₹8.68 | ₹2.06 | ₹3.08 | -62.5% | 41.4M | 248 |
| 2020 | ₹11.89 | ₹12.34 | ₹3.86 | ₹8.21 | -27.2% | 43.5M | 251 |
| 2019 | ₹7.40 | ₹12.00 | ₹5.66 | ₹11.27 | +52.2% | 35.6M | 243 |
| 2018 | ₹13.69 | ₹13.69 | ₹7.40 | ₹7.40 | -44.9% | 832 | 246 |
| 2017 | ₹12.52 | ₹20.77 | ₹11.24 | ₹13.44 | +12.7% | 356.9K | 248 |
| 2016 | ₹4.09 | ₹12.04 | ₹4.09 | ₹11.93 | +205.3% | 137.3K | 246 |
| 2015 | ₹35.38 | ₹44.13 | ₹1.24 | ₹3.91 | -89.0% | 195.6K | 246 |
| 2014 | ₹31.01 | ₹43.73 | ₹15.11 | ₹35.38 | +12.7% | 106.4K | 244 |
| 2013 | ₹8.75 | ₹31.81 | ₹0.7951 | ₹31.41 | +243.5% | 59.1K | 248 |
| 2012 | ₹8.35 | ₹23.46 | ₹7.95 | ₹9.14 | +9.5% | 47.5K | 245 |
| 2011 | ₹13.52 | ₹13.91 | ₹7.95 | ₹8.35 | -36.4% | 47.2K | 246 |
| 2010 | ₹17.10 | ₹29.82 | ₹12.32 | ₹13.12 | -21.4% | 183.3K | 250 |
| 2009 | ₹13.12 | ₹29.82 | ₹9.14 | ₹16.70 | +23.5% | 387.1K | 243 |
| 2008 | ₹64.01 | ₹91.04 | ₹9.54 | ₹13.52 | -77.9% | 1.3M | 246 |
| 2007 | ₹13.91 | ₹61.23 | ₹12.72 | ₹61.23 | +327.8% | 1.1M | 248 |
| 2006 | ₹554.60 | ₹554.60 | ₹9.54 | ₹14.31 | -97.4% | 563.9K | 247 |
| 2005 | ₹1,050 | ₹1,093 | ₹234.56 | ₹554.60 | -48.1% | 1.2M | 250 |
| 2004 | ₹192.34 | ₹1,093 | ₹192.34 | ₹1,069 | +466.5% | 444.3K | 262 |
| 2003 | ₹3.58 | ₹188.77 | ₹3.18 | ₹188.77 | n/a | 52.8K | 255 |
EPUJA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹0.9400 | -10.5% |
| August 2026 | ₹1.05 | -29.1% |
| July 2026 | ₹1.48 | +26.5% |
| June 2026 | ₹1.17 | -19.3% |
| May 2026 | ₹1.45 | -23.7% |
| April 2026 | ₹1.90 | -4.5% |
| March 2026 | ₹1.99 | +4.2% |
| February 2026 | ₹1.91 | -36.8% |
| January 2026 | ₹3.02 | +7.5% |
| December 2025 | ₹2.81 | -42.3% |
| November 2025 | ₹4.87 | +41.6% |
| October 2025 | ₹3.44 | +6.8% |
About the EPUJA data
Daily bars. 5,882 sessions from Jan 9, 2003 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 9, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EPUJA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- EPIC Epic Energy Limited
- EPIGRAL Epigral Limited
- EPL EPL Limited
- EPSOMPRO Epsom Properties Limited
- EQUILATERA Equilateral Enterprises Limited
- EQUIPPP Equippp Social Impact Technologies Limited
- EQUITASBNK Equitas Small Finance Bank Limited
- ERIS Eris Lifesciences Limited
Common questions
EPUJA share price history
