EPIC Energy share price history

BSE: 530407FinanceSmall Cap

₹38.25₹1.25 (3.38%)

Share price at the BSE close on 23 Oct 2026. Previous close ₹37.00.

52-week range of traded prices to 23 Oct 2026

₹25.20Low, 9 Mar 2026₹55.64High, 14 Nov 2025

Market cap: ₹30 Cr3,927th largest listed
P/E: 46.1
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROE: 6.1%
ROCE: 4.6%
Debt to equity: 0.13
Volume, BSE: 30,539

EPIC Energy share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on BSE

EPIC Energy's share price is on record from 2 Jan 2007, when it closed at ₹44.05, to 23 Oct 2026. Its highest close was ₹187.40 on 30 Apr 2008 and its lowest ₹2.69 on 23 Feb 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	38.25	−10.8%	46.17	26.73	42.51	47.28	25.20	22,19,063
2025	42.89	−63.2%	114.30	37.93	114.30	114.30	36.48	41,31,847
2024	116.60	+1,225.0%	145.25	5.98	8.80	148.15	5.97	27,09,425
2023	8.80	+22.9%	10.00	5.85	7.20	10.69	5.55	8,36,832
2022	7.16	−1.9%	10.56	5.19	7.66	10.56	5.00	9,51,345
2021	7.30	+96.8%	7.30	2.69	3.71	7.30	2.50	13,84,213
2020	3.71	−51.1%	7.59	3.71	7.59	7.59	3.57	75,721
2019	7.59	−13.2%	8.75	7.59	8.31	8.75	7.59	6,663
2018	8.74	−5.9%	9.73	8.41	8.83	9.73	8.41	7,692
2017	9.29	−3.7%	11.40	6.22	10.13	11.70	6.20	2,47,124
2016	9.65	−22.1%	15.41	7.50	11.78	15.41	7.17	3,70,663
2015	12.39	+21.1%	13.75	8.22	10.79	13.75	7.81	3,68,427
2014	10.23	−29.0%	13.70	6.01	13.70	14.00	5.72	10,23,759
2013	14.40	+25.3%	14.58	8.48	12.00	14.58	8.05	2,56,424
2012	11.49	−10.6%	17.15	10.50	12.50	17.70	9.53	11,55,029
2011	12.85	−55.5%	29.45	11.67	34.00	34.00	11.50	10,49,617
2010	28.90	−25.2%	54.70	28.00	38.80	56.80	27.00	35,22,126
2009	38.65	−66.8%	116.80	23.55	117.90	124.65	22.75	65,59,917
2008	116.40	−30.3%	187.40	46.20	170.00	194.00	45.20	48,82,621
2007	167.05	–	172.20	37.60	44.05	178.00	36.05	49,59,347

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 17 Jan 2019. The close is the year's last trade for 2018 (9 Nov 2018), 2017 (31 Jul 2017) and 2013 (6 Nov 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	38.25	+16.0%	33.00	47.28	31.76	4,00,217
Sep 2026	32.97	−0.2%	33.73	34.49	30.90	1,79,246
Aug 2026	33.02	−4.0%	35.47	37.44	31.16	1,87,284
Jul 2026	34.38	−8.9%	38.99	39.56	32.26	1,02,155
Jun 2026	37.75	−1.1%	38.20	42.99	30.52	2,44,493
May 2026	38.16	−12.6%	44.42	44.84	37.65	1,05,396
Apr 2026	43.67	+28.5%	35.01	45.99	33.70	2,77,130
Mar 2026	33.99	−0.3%	33.55	41.44	25.20	4,09,925
Feb 2026	34.09	−6.7%	39.00	42.00	32.00	1,54,356
Jan 2026	36.55	−14.8%	42.51	43.93	35.00	1,58,861
Dec 2025	42.89	−3.2%	47.90	49.20	40.00	1,63,129
Nov 2025	44.33	+3.4%	44.98	55.64	41.00	4,63,395
Oct 2025	42.89	−0.2%	44.90	47.20	42.02	3,02,225
Sep 2025	42.96	−2.8%	43.50	54.65	41.00	4,89,524
Aug 2025	44.19	−19.2%	54.70	55.79	41.34	1,91,826
Jul 2025	54.70	−7.6%	62.12	67.85	53.97	2,32,564
Jun 2025	59.17	−19.4%	72.26	73.90	48.58	4,43,180
May 2025	73.38	+2.4%	73.10	77.50	59.09	4,23,198
Apr 2025	71.67	+39.8%	52.30	71.67	52.30	1,85,396
Mar 2025	51.28	+2.9%	47.34	51.28	36.48	4,10,608
Feb 2025	49.83	−27.6%	67.43	67.43	49.83	1,50,542
Jan 2025	68.80	−41.0%	114.30	114.30	62.70	6,76,260
Dec 2024	116.60	−2.4%	121.85	148.15	116.60	1,93,027
Nov 2024	119.50	+42.7%	82.06	119.50	82.06	5,68,032
Oct 2024	83.73	+54.3%	55.30	83.73	55.30	4,80,936
Sep 2024	54.25	+51.2%	36.58	54.25	36.58	1,03,170
Aug 2024	35.87	+51.0%	24.22	35.87	24.22	3,68,142
Jul 2024	23.75	+53.7%	15.75	23.75	15.75	5,59,916
Jun 2024	15.45	+44.7%	10.89	15.45	10.89	1,61,183
May 2024	10.68	+66.9%	6.40	10.68	5.97	46,416
Apr 2024	6.40	−40.2%	10.65	11.18	6.20	24,027
Mar 2024	10.70	−4.9%	10.69	10.71	10.20	23,346
Feb 2024	11.25	−14.2%	12.46	12.46	11.25	4,901
Jan 2024	13.11	+49.0%	8.80	13.79	8.56	1,76,329
Dec 2023	8.80	−1.1%	9.34	9.50	8.55	82,316
Nov 2023	8.90	−9.0%	9.74	10.06	8.13	97,645
Oct 2023	9.78	+17.7%	8.31	10.69	7.52	1,75,788
Sep 2023	8.31	+23.5%	6.84	9.40	6.42	1,11,151
Aug 2023	6.73	+3.7%	6.49	7.79	5.75	1,03,228
Jul 2023	6.49	+7.8%	6.60	6.99	5.85	65,232
Jun 2023	6.02	+0.3%	6.00	7.14	5.85	49,826
May 2023	6.00	−16.7%	6.48	7.26	5.77	48,854
Apr 2023	7.20	+13.4%	6.35	8.16	6.15	24,575
Mar 2023	6.35	−9.3%	7.00	7.80	5.55	33,558
Feb 2023	7.00	−1.3%	7.09	7.79	5.92	21,994
Jan 2023	7.09	−1.0%	7.20	8.00	6.76	22,665
Dec 2022	7.16	+3.8%	6.80	8.30	6.65	84,429
Nov 2022	6.90	−11.0%	7.50	8.49	6.78	64,657
Oct 2022	7.75	−3.1%	8.39	9.09	7.61	44,584
Sep 2022	8.00	−12.2%	9.56	9.85	7.65	94,796
Aug 2022	9.11	+40.6%	5.86	10.04	5.81	1,28,645
Jul 2022	6.48	−0.2%	6.48	6.90	5.50	39,870
Jun 2022	6.49	+19.3%	5.44	7.21	5.16	33,128
May 2022	5.44	−12.4%	6.19	6.19	5.00	8,749
Apr 2022	6.21	+8.4%	5.45	6.82	5.18	47,706
Mar 2022	5.73	−2.7%	5.89	7.20	5.20	41,241
Feb 2022	5.89	−16.3%	6.69	6.69	5.00	55,129
Jan 2022	7.04	−3.6%	7.66	10.56	7.04	3,08,411
Dec 2021	7.30	+21.7%	6.30	7.30	5.48	2,22,529
Nov 2021	6.00	+20.2%	5.23	7.25	5.23	65,928
Oct 2021	4.99	+9.7%	4.55	6.77	4.33	92,410
Sep 2021	4.55	−8.1%	4.71	4.97	3.93	85,043
Aug 2021	4.95	−14.7%	5.80	6.09	4.71	39,255
Jul 2021	5.80	+49.9%	3.68	5.80	3.50	1,59,168
Jun 2021	3.87	−3.0%	4.05	4.30	3.44	66,740
May 2021	3.99	+26.7%	3.39	3.99	2.52	1,49,338
Apr 2021	3.15	+15.0%	2.74	3.40	2.50	39,754
Mar 2021	2.74	−11.6%	3.25	3.45	2.59	2,13,308
Feb 2021	3.10	−20.5%	3.71	4.14	2.56	1,16,397
Jan 2021	3.90	+5.1%	3.71	5.42	3.36	1,34,343
Dec 2020	3.71	−21.9%	4.75	4.75	3.71	25,272
Nov 2020	4.75	−9.2%	5.00	5.00	4.75	476
Oct 2020	5.23	−4.9%	5.50	5.50	5.23	31
Sep 2020	5.50	−1.6%	5.59	6.10	5.24	313
Aug 2020	5.59	+12.9%	4.95	5.59	4.71	7,114
Jul 2020	4.95	+26.0%	4.12	5.60	3.80	21,051
Jun 2020	3.93	−25.8%	5.04	5.04	3.57	16,566
May 2020	5.30	0.0%	5.30	5.30	5.30	25
Apr 2020	5.30	−14.5%	5.89	5.89	5.06	704
Mar 2020	6.20	−4.9%	6.20	6.20	6.20	500
Feb 2020	6.52	−9.7%	6.86	6.86	6.52	1,750
Jan 2020	7.22	−4.9%	7.59	7.59	7.22	1,919
Dec 2019	7.59	−5.1%	7.60	7.60	7.59	101
Nov 2019	8.00	−0.6%	8.05	8.05	8.00	197
Oct 2019	8.05	−0.5%	8.05	8.05	8.05	142
Sep 2019	8.09	−4.8%	8.25	8.25	8.09	324
Aug 2019	8.50	−2.9%	8.50	8.50	8.50	30
Jun 2019	8.75	+4.9%	8.75	8.75	8.75	1,000
Mar 2019	8.34	+0.4%	8.31	8.70	8.31	4,182
Jan 2019	8.31	−4.9%	8.31	8.31	8.31	687
Nov 2018	8.74	−0.8%	9.19	9.19	8.74	1,051
Oct 2018	8.81	0.0%	8.81	8.81	8.81	85
Aug 2018	8.81	+4.8%	8.81	8.81	8.81	1
Jul 2018	8.41	0.0%	8.41	8.41	8.41	1
May 2018	8.41	−5.0%	8.41	8.41	8.41	1
Apr 2018	8.85	−0.6%	8.50	8.85	8.50	110
Mar 2018	8.90	+0.6%	8.90	8.90	8.90	9
Feb 2018	8.85	−4.3%	8.85	8.85	8.85	1,000
Jan 2018	9.25	−0.4%	8.83	9.73	8.83	5,434
Jul 2017	9.29	+48.6%	6.51	9.80	6.20	28,338
Jun 2017	6.25	−16.7%	7.21	7.25	6.21	9,250
May 2017	7.50	−16.7%	8.60	10.50	7.50	47,765
Apr 2017	9.00	−9.1%	9.90	10.59	8.05	65,830
Mar 2017	9.90	+15.5%	8.27	10.90	8.08	33,111
Feb 2017	8.57	−8.5%	9.83	11.70	8.43	26,494
Jan 2017	9.37	−2.9%	10.13	10.47	7.80	36,336
Dec 2016	9.65	+7.2%	9.00	9.77	7.72	68,339
Nov 2016	9.00	−9.5%	9.80	10.96	8.90	21,242
Oct 2016	9.95	−15.1%	12.30	14.76	9.30	83,162
Sep 2016	11.72	+33.2%	8.80	11.72	8.18	1,49,982
Aug 2016	8.80	+2.8%	8.56	9.24	7.17	14,910
Jul 2016	8.56	−14.3%	9.51	9.51	7.50	25,069
Jun 2016	9.99	−13.9%	11.65	11.65	9.99	4,294
May 2016	11.60	−10.0%	12.25	12.25	11.60	1,103
Apr 2016	12.89	+7.8%	12.44	12.89	11.30	1,328
Mar 2016	11.96	−18.3%	13.90	13.90	11.96	29
Feb 2016	14.63	−0.4%	15.41	15.41	13.91	167
Jan 2016	14.69	+18.6%	11.78	14.69	11.78	1,038
Dec 2015	12.39	+0.8%	11.68	13.19	11.22	2,448
Nov 2015	12.29	+12.2%	11.48	12.29	10.41	125
Oct 2015	10.95	+22.5%	9.37	10.95	8.89	1,629
Sep 2015	8.94	−6.9%	9.70	9.70	7.81	86,627
Aug 2015	9.60	+0.3%	9.99	10.05	8.72	4,435
Jul 2015	9.57	−14.9%	11.25	11.25	9.00	24,079
Jun 2015	11.25	−3.2%	11.15	11.25	11.15	789
May 2015	11.62	+9.0%	11.19	12.23	11.12	324
Apr 2015	10.66	+11.6%	11.45	11.45	9.40	4,782
Mar 2015	9.55	−30.5%	13.40	13.40	9.10	9,577
Feb 2015	13.75	+17.0%	11.55	13.75	8.76	1,89,062
Jan 2015	11.75	+14.9%	10.79	12.74	9.25	44,550
Dec 2014	10.23	+7.2%	10.80	11.15	7.94	1,47,290
Nov 2014	9.54	−8.9%	11.05	12.48	9.51	38,960
Oct 2014	10.47	−8.2%	10.91	12.50	8.99	1,70,115
Sep 2014	11.40	+13.9%	10.40	13.90	9.80	1,13,668
Aug 2014	10.01	+0.1%	10.45	11.00	9.46	29,129
Jul 2014	10.00	−19.1%	12.25	13.11	9.51	57,677
Jun 2014	12.36	+30.1%	9.50	14.00	9.01	2,06,062
May 2014	9.50	+27.7%	7.39	10.67	7.22	52,069
Apr 2014	7.44	+14.5%	6.50	8.01	5.72	22,325
Mar 2014	6.50	−16.1%	7.80	7.80	6.00	71,440
Feb 2014	7.75	−3.6%	7.64	9.35	7.61	44,862
Jan 2014	8.04	−44.2%	13.70	13.70	8.04	70,162
Nov 2013	14.40	+8.7%	13.80	14.40	13.12	5
Oct 2013	13.25	+8.8%	11.58	13.25	10.68	1,748
Sep 2013	12.18	−11.1%	13.02	13.49	12.18	312
Aug 2013	13.70	+0.7%	14.10	14.58	13.17	1,723
Jul 2013	13.60	+36.0%	10.60	13.60	9.55	1,120
Jun 2013	10.00	−7.4%	11.70	11.70	8.55	1,695
May 2013	10.80	+20.0%	8.87	10.80	8.62	10,085
Apr 2013	9.00	+0.4%	9.00	9.97	8.50	39,809
Mar 2013	8.96	−14.6%	11.11	11.78	8.05	58,791
Feb 2013	10.49	−7.7%	11.45	12.00	9.91	40,647
Jan 2013	11.37	−1.0%	12.00	13.25	11.00	1,00,489
Dec 2012	11.49	−3.0%	11.65	12.74	11.05	35,022
Nov 2012	11.85	−1.2%	12.25	14.30	10.90	1,12,030
Oct 2012	11.99	+9.5%	11.34	14.70	11.05	3,02,937
Sep 2012	10.95	−4.3%	12.53	13.70	10.62	1,95,205
Aug 2012	11.44	+4.2%	10.81	13.40	10.03	18,069
Jul 2012	10.98	−5.3%	11.62	12.69	10.01	20,968
Jun 2012	11.60	−3.3%	13.47	13.47	9.53	36,534
May 2012	12.00	−16.6%	14.81	14.99	10.62	31,920
Apr 2012	14.38	+8.1%	15.55	16.75	12.50	47,836
Mar 2012	13.30	−13.4%	15.70	17.10	11.40	50,190
Feb 2012	15.35	−5.5%	16.25	17.70	14.75	2,78,502
Jan 2012	16.24	+26.4%	12.50	17.22	12.00	25,816
Dec 2011	12.85	−4.5%	13.90	15.40	11.50	13,278
Nov 2011	13.45	−13.7%	15.75	16.80	13.05	20,195
Oct 2011	15.58	+6.0%	14.10	16.85	13.00	50,879
Sep 2011	14.70	−5.8%	18.65	19.00	13.00	1,38,914
Aug 2011	15.60	−17.0%	19.50	20.15	13.20	42,321
Jul 2011	18.80	−2.6%	19.05	21.50	18.10	28,703
Jun 2011	19.30	−0.8%	23.25	23.55	17.10	53,769
May 2011	19.45	−23.9%	25.50	26.25	17.70	66,742
Apr 2011	25.55	+4.9%	26.90	31.00	22.60	1,10,850
Mar 2011	24.35	+11.2%	23.50	27.90	20.50	1,89,776
Feb 2011	21.90	−17.2%	25.00	28.25	19.00	2,07,177
Jan 2011	26.45	−8.5%	34.00	34.00	24.20	1,27,013
Dec 2010	28.90	−10.2%	32.30	34.90	27.00	68,204
Nov 2010	32.20	−9.4%	37.85	43.00	30.15	1,09,567
Oct 2010	35.55	−4.6%	36.90	42.00	35.20	2,00,902
Sep 2010	37.25	−1.8%	38.00	42.90	37.00	1,10,840
Aug 2010	37.95	+3.7%	43.00	45.35	34.50	4,28,420
Jul 2010	36.60	−9.7%	40.15	41.65	36.15	93,716
Jun 2010	40.55	+14.2%	35.40	42.75	32.00	1,72,032
May 2010	35.50	−7.6%	38.10	40.00	33.50	1,61,776
Apr 2010	38.40	+3.8%	36.55	41.95	36.50	1,51,923
Mar 2010	37.00	−9.8%	40.30	44.90	36.50	3,06,420
Feb 2010	41.00	−18.2%	49.00	51.00	38.00	4,52,197
Jan 2010	50.10	+29.6%	38.80	56.80	38.80	12,66,129
Dec 2009	38.65	+4.9%	38.65	41.00	35.15	4,69,954
Nov 2009	36.85	−11.5%	39.80	45.05	36.85	3,80,592
Oct 2009	41.65	+4.5%	40.60	53.60	36.60	5,53,454
Sep 2009	39.85	+9.2%	36.30	43.70	35.80	3,53,275
Aug 2009	36.50	−12.5%	39.25	41.10	34.50	2,32,192
Jul 2009	41.70	+11.3%	37.05	43.60	26.25	2,05,887
Jun 2009	37.45	+9.2%	35.00	45.40	34.00	6,96,486
May 2009	34.30	+41.4%	24.45	37.50	23.50	13,20,650
Apr 2009	24.25	+2.1%	23.15	30.55	23.15	4,94,092
Mar 2009	23.75	−13.5%	26.10	29.85	22.75	4,67,969
Feb 2009	27.45	−61.8%	68.35	68.35	27.45	4,68,511
Jan 2009	71.90	−38.2%	117.90	124.65	71.90	9,16,855
Dec 2008	116.40	+33.9%	82.60	119.50	78.50	7,63,909
Nov 2008	86.90	+4.3%	85.00	100.00	79.75	2,28,400
Oct 2008	83.30	+27.9%	65.50	84.90	65.20	2,86,495
Sep 2008	65.15	−16.2%	76.15	103.55	45.20	10,62,927
Aug 2008	77.70	−23.1%	99.50	104.70	77.00	1,50,283
Jul 2008	101.00	−30.5%	141.10	153.20	97.00	13,22,176
Jun 2008	145.40	−0.6%	144.00	167.70	133.00	2,87,805
May 2008	146.30	−21.9%	186.00	194.00	141.00	40,630
Apr 2008	187.40	+74.5%	106.55	192.15	106.55	2,23,224
Mar 2008	107.40	+5.3%	105.00	111.55	95.50	98,647
Feb 2008	102.00	−2.6%	105.05	108.00	100.00	1,21,532
Jan 2008	104.75	−37.3%	170.00	185.95	100.15	2,96,593
Dec 2007	167.05	+21.8%	139.00	178.00	135.00	11,00,172
Nov 2007	137.15	0.0%	139.90	145.00	125.90	64,297
Oct 2007	137.15	+0.9%	138.00	145.50	133.15	2,52,982
Sep 2007	135.95	+7.0%	125.40	149.85	125.00	6,83,428
Aug 2007	127.10	+6.1%	119.80	137.00	114.55	1,41,548
Jul 2007	119.80	+3.1%	116.20	137.25	113.70	5,13,486
Jun 2007	116.20	+22.0%	96.00	124.90	95.20	2,58,399
May 2007	95.25	+6.4%	89.50	98.00	88.50	1,47,472
Apr 2007	89.50	+1.5%	88.20	91.00	85.85	88,587
Mar 2007	88.20	+8.7%	81.15	92.00	80.20	3,30,103
Feb 2007	81.15	+42.0%	59.40	83.00	57.05	5,56,840
Jan 2007	57.15	–	44.05	60.95	36.05	8,22,033

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
23 Oct 2026	35.21	38.85	35.21	38.25	38.74	30,539
22 Oct 2026	38.32	38.32	36.60	37.00	37.25	26,963
21 Oct 2026	40.25	40.65	38.29	38.51	38.87	30,780
19 Oct 2026	41.65	42.39	40.00	40.25	40.78	5,625
16 Oct 2026	43.78	43.78	41.81	41.85	42.23	16,473
15 Oct 2026	47.00	47.00	43.00	44.00	44.09	19,167
14 Oct 2026	47.28	47.28	45.09	45.26	45.80	13,930
13 Oct 2026	43.62	44.85	41.00	43.98	42.89	38,411
12 Oct 2026	47.00	47.09	42.60	43.62	44.98	40,031
9 Oct 2026	44.89	46.60	42.61	46.17	45.64	41,376
8 Oct 2026	42.39	44.80	37.61	42.91	41.94	40,727
7 Oct 2026	38.30	39.98	36.51	39.29	38.13	48,381
6 Oct 2026	34.85	36.85	34.00	36.32	35.67	40,663
5 Oct 2026	33.00	34.40	32.39	32.99	33.34	1,419
1 Oct 2026	33.00	33.24	31.76	32.39	32.65	5,732
30 Sep 2026	31.51	33.50	31.51	32.97	32.26	35,266
29 Sep 2026	32.25	32.25	30.91	31.55	32.07	29,707
28 Sep 2026	33.20	33.20	31.83	31.99	31.90	53,038
25 Sep 2026	31.85	32.98	31.50	32.88	32.12	1,236
24 Sep 2026	31.53	32.28	31.12	31.91	31.69	2,513
23 Sep 2026	32.08	32.46	31.50	31.72	31.82	6,858
22 Sep 2026	33.22	33.40	32.02	32.16	32.46	3,581

Prices in ₹ per share as traded, not adjusted.