Eyantra Ventures Limited (BOM:512099)
India · Delayed Price · Currency is INR 848.85
-10.15 (-1.18%)
At close: Dec 5, 2025
Eyantra Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 891.25 | 891.25 | 891.25 | 891.25 | 891.25 | 4.99% | 1 |
| Dec 5, 2025 | 901.00 | 901.00 | 825.00 | 848.85 | 848.85 | -1.18% | 45 |
| Dec 4, 2025 | 859.00 | 859.00 | 859.00 | 859.00 | 859.00 | 4.88% | 5 |
| Dec 3, 2025 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | 5.00% | 1 |
| Dec 1, 2025 | 780.00 | 788.00 | 780.00 | 780.00 | 780.00 | -1.02% | 15 |
| Nov 27, 2025 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | 4.92% | 2 |
| Nov 26, 2025 | 785.70 | 829.00 | 751.05 | 751.05 | 751.05 | -4.88% | 28 |
| Nov 25, 2025 | 789.00 | 789.60 | 789.00 | 789.60 | 789.60 | 5.00% | 3 |
| Nov 24, 2025 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 4.88% | 1 |
| Nov 21, 2025 | 788.00 | 788.50 | 716.00 | 717.00 | 717.00 | -4.53% | 27 |
| Nov 20, 2025 | 787.50 | 787.90 | 715.00 | 751.00 | 751.00 | 0.08% | 68 |
| Nov 19, 2025 | 780.80 | 823.00 | 750.10 | 750.40 | 750.40 | -4.37% | 16 |
| Nov 18, 2025 | 817.00 | 817.00 | 784.60 | 784.70 | 784.70 | 0.01% | 489 |
| Nov 17, 2025 | 778.10 | 817.00 | 778.10 | 784.60 | 784.60 | 0.84% | 6 |
| Nov 14, 2025 | 817.00 | 817.00 | 778.10 | 778.10 | 778.10 | -0.01% | 3 |
| Nov 13, 2025 | 800.00 | 859.80 | 778.05 | 778.15 | 778.15 | -4.98% | 733 |
| Nov 12, 2025 | 897.75 | 897.75 | 812.25 | 818.90 | 818.90 | -4.22% | 10 |
| Nov 11, 2025 | 855.00 | 900.00 | 855.00 | 855.00 | 855.00 | -5.00% | 15 |
| Nov 10, 2025 | 936.40 | 936.40 | 900.00 | 900.00 | 900.00 | -1.96% | 11 |
| Nov 7, 2025 | 895.50 | 918.00 | 895.50 | 918.00 | 918.00 | 2.00% | 2 |
| Nov 6, 2025 | 895.45 | 900.00 | 895.45 | 900.00 | 900.00 | 1.01% | 3 |
| Nov 4, 2025 | 919.00 | 920.00 | 891.00 | 891.00 | 891.00 | - | 12 |
| Nov 3, 2025 | 890.00 | 891.00 | 890.00 | 891.00 | 891.00 | 4.21% | 4 |
| Oct 31, 2025 | 940.00 | 940.00 | 855.00 | 855.00 | 855.00 | -5.00% | 8 |
| Oct 30, 2025 | 904.00 | 904.00 | 900.00 | 900.00 | 900.00 | 4.53% | 14 |
| Oct 29, 2025 | 882.00 | 882.00 | 861.00 | 861.00 | 861.00 | 2.50% | 18 |
| Oct 28, 2025 | 800.00 | 840.00 | 800.00 | 840.00 | 840.00 | 5.00% | 73 |
| Oct 27, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 7 |
| 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 |