Eyantra Ventures Limited (BOM:512099)
India · Delayed Price · Currency is INR 959.95
-21.90 (-2.23%)
At close: Aug 29, 2025
Eyantra Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 1,019.90 | 1,019.90 | 1,019.90 | 1,019.90 | 1,019.90 | -0.50% | 1 |
| Jul 15, 2025 | 1,036.40 | 1,036.40 | 985.00 | 1,025.00 | 1,025.00 | -1.10% | 54 |
| Jul 14, 2025 | 1,015.70 | 1,036.40 | 984.60 | 1,036.40 | 1,036.40 | - | 152 |
| Jul 11, 2025 | 943.00 | 1,036.40 | 938.30 | 1,036.40 | 1,036.40 | 5.00% | 86 |
| Jul 10, 2025 | 943.00 | 987.05 | 943.00 | 987.05 | 987.05 | -0.50% | 2 |
| Jul 9, 2025 | 990.00 | 992.10 | 910.00 | 992.00 | 992.00 | 4.98% | 380 |
| Jul 8, 2025 | 945.00 | 945.00 | 944.90 | 944.90 | 944.90 | 4.29% | 25 |
| Jul 7, 2025 | 910.00 | 945.00 | 906.00 | 906.05 | 906.05 | -4.83% | 113 |
| Jul 4, 2025 | 957.00 | 957.60 | 900.00 | 952.00 | 952.00 | 4.39% | 118 |
| Jul 3, 2025 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | -5.00% | 11 |
| Jul 2, 2025 | 965.00 | 965.00 | 959.95 | 959.95 | 959.95 | -0.52% | 52 |
| Jul 1, 2025 | 995.55 | 995.55 | 965.00 | 965.00 | 965.00 | 1.58% | 60 |
| Jun 30, 2025 | 949.05 | 996.00 | 901.60 | 949.95 | 949.95 | 0.09% | 273 |
| Jun 27, 2025 | 998.90 | 998.90 | 949.05 | 949.05 | 949.05 | -5.00% | 15 |
| Jun 25, 2025 | 915.00 | 1,000.00 | 907.05 | 999.00 | 999.00 | 4.63% | 332 |
| Jun 24, 2025 | 955.00 | 1,048.00 | 954.75 | 954.75 | 954.75 | -5.00% | 113 |
| Jun 23, 2025 | 955.60 | 1,005.20 | 955.60 | 1,005.00 | 1,005.00 | -0.02% | 4 |
| Jun 20, 2025 | 1,034.00 | 1,034.00 | 995.60 | 1,005.20 | 1,005.20 | -4.08% | 4 |
| Jun 17, 2025 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.64% | 1 |
| Jun 12, 2025 | 1,075.00 | 1,075.00 | 973.65 | 1,054.80 | 1,054.80 | 2.92% | 749 |
| Jun 11, 2025 | 1,025.05 | 1,025.05 | 1,024.85 | 1,024.85 | 1,024.85 | -5.00% | 27 |
| Jun 10, 2025 | 1,079.90 | 1,079.90 | 978.00 | 1,078.75 | 1,078.75 | 4.79% | 68 |
| Jun 9, 2025 | 1,029.45 | 1,029.45 | 1,029.45 | 1,029.45 | 1,029.45 | - | 1 |
| Jun 6, 2025 | 980.50 | 1,029.45 | 931.50 | 1,029.45 | 1,029.45 | 4.99% | 144 |
| Jun 5, 2025 | 1,039.90 | 1,039.90 | 942.00 | 980.50 | 980.50 | -1.06% | 273 |
| Jun 4, 2025 | 1,088.00 | 1,088.00 | 990.00 | 991.05 | 991.05 | -4.42% | 107 |
| Jun 3, 2025 | 1,037.95 | 1,037.95 | 1,036.85 | 1,036.85 | 1,036.85 | 4.85% | 16 |