Eyantra Ventures Limited (BOM:512099)
India · Delayed Price · Currency is INR 800.00
0.00 (0.00%)
At close: Oct 21, 2025
Eyantra Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 3.21% | 58 |
| Oct 17, 2025 | 775.15 | 775.15 | 775.15 | 775.15 | 775.15 | -0.53% | 7 |
| Oct 16, 2025 | 775.15 | 815.90 | 775.15 | 779.25 | 779.25 | -4.49% | 636 |
| Oct 15, 2025 | 820.00 | 820.00 | 815.90 | 815.90 | 815.90 | -1.94% | 2 |
| Oct 14, 2025 | 834.00 | 834.00 | 832.00 | 832.00 | 832.00 | -0.24% | 31 |
| Oct 13, 2025 | 834.85 | 835.00 | 794.00 | 834.00 | 834.00 | -0.10% | 63 |
| Oct 10, 2025 | 921.10 | 921.10 | 834.85 | 834.85 | 834.85 | -5.00% | 9 |
| Oct 9, 2025 | 965.00 | 965.00 | 878.75 | 878.75 | 878.75 | -5.00% | 59 |
| Oct 8, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | -0.96% | 1 |
| Oct 7, 2025 | 933.95 | 934.00 | 933.95 | 934.00 | 934.00 | -1.05% | 29 |
| Oct 6, 2025 | 854.30 | 943.90 | 854.30 | 943.90 | 943.90 | 4.97% | 7 |
| Oct 3, 2025 | 900.00 | 900.00 | 899.00 | 899.25 | 899.25 | -1.62% | 9 |
| Sep 29, 2025 | 870.00 | 917.70 | 830.30 | 914.10 | 914.10 | 4.59% | 39 |
| Sep 26, 2025 | 965.00 | 965.00 | 874.00 | 874.00 | 874.00 | -4.99% | 2 |
| Sep 24, 2025 | 932.00 | 932.00 | 883.05 | 919.95 | 919.95 | -1.03% | 56 |
| Sep 23, 2025 | 929.50 | 929.50 | 929.50 | 929.50 | 929.50 | -0.05% | 1 |
| Sep 22, 2025 | 857.65 | 930.00 | 857.65 | 929.95 | 929.95 | 3.01% | 97 |
| Sep 19, 2025 | 903.00 | 977.95 | 902.50 | 902.75 | 902.75 | -4.97% | 275 |
| Sep 18, 2025 | 975.00 | 975.00 | 950.00 | 950.00 | 950.00 | -5.00% | 29 |
| Sep 17, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1.91% | 6 |
| Sep 16, 2025 | 986.25 | 986.25 | 892.55 | 981.30 | 981.30 | 4.47% | 29 |
| Sep 15, 2025 | 939.30 | 939.30 | 939.30 | 939.30 | 939.30 | -5.00% | 26 |
| Sep 10, 2025 | 988.85 | 988.85 | 988.70 | 988.70 | 988.70 | 4.97% | 3 |
| Sep 5, 2025 | 941.85 | 941.85 | 941.85 | 941.85 | 941.85 | - | 1 |
| Sep 4, 2025 | 941.85 | 941.85 | 894.80 | 941.85 | 941.85 | - | 4 |
| Sep 3, 2025 | 940.70 | 1,000.00 | 911.95 | 941.85 | 941.85 | -1.88% | 11 |
| Sep 1, 2025 | 959.80 | 959.90 | 959.80 | 959.90 | 959.90 | -0.01% | 26 |
| Aug 29, 2025 | 959.95 | 959.95 | 959.95 | 959.95 | 959.95 | -2.23% | 1 |
| Aug 28, 2025 | 981.85 | 981.85 | 981.85 | 981.85 | 981.85 | 4.98% | 1 |
| Aug 26, 2025 | 939.90 | 939.90 | 935.00 | 935.25 | 935.25 | 4.17% | 36 |
| Aug 25, 2025 | 992.00 | 992.00 | 897.80 | 897.80 | 897.80 | -5.00% | 10 |
| Aug 20, 2025 | 945.05 | 945.05 | 945.05 | 945.05 | 945.05 | -0.49% | 1 |
| Aug 19, 2025 | 945.00 | 949.75 | 945.00 | 949.75 | 949.75 | -0.01% | 11 |
| Aug 14, 2025 | 949.80 | 949.80 | 949.80 | 949.80 | 949.80 | -2.03% | 1 |
| Aug 12, 2025 | 969.45 | 969.45 | 969.45 | 969.45 | 969.45 | - | 1 |
| Aug 11, 2025 | 950.50 | 969.50 | 921.45 | 969.45 | 969.45 | -0.05% | 4 |
| Aug 6, 2025 | 969.90 | 969.90 | 969.90 | 969.90 | 969.90 | -0.52% | 1 |
| Aug 5, 2025 | 970.00 | 974.95 | 970.00 | 974.95 | 974.95 | -0.01% | 2 |
| Aug 4, 2025 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | -2.00% | 7 |
| Aug 1, 2025 | 996.00 | 996.00 | 994.90 | 994.90 | 994.90 | 4.73% | 3 |
| Jul 31, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | -0.11% | 19 |
| Jul 30, 2025 | 907.25 | 951.00 | 907.25 | 951.00 | 951.00 | 4.97% | 170 |
| Jul 29, 2025 | 906.95 | 906.95 | 905.95 | 906.00 | 906.00 | 4.86% | 165 |
| Jul 28, 2025 | 902.55 | 949.95 | 864.05 | 864.05 | 864.05 | -4.64% | 4 |
| Jul 25, 2025 | 996.00 | 996.00 | 902.55 | 906.05 | 906.05 | -4.63% | 115 |
| Jul 24, 2025 | 950.00 | 950.60 | 950.00 | 950.00 | 950.00 | -5.00% | 67 |
| Jul 22, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.09% | 1 |
| Jul 21, 2025 | 966.20 | 1,011.95 | 966.15 | 1,011.00 | 1,011.00 | -0.59% | 145 |
| Jul 18, 2025 | 925.00 | 1,017.00 | 921.00 | 1,017.00 | 1,017.00 | 4.96% | 103 |
| Jul 17, 2025 | 1,010.00 | 1,010.00 | 968.95 | 968.95 | 968.95 | -5.00% | 4 |