Eyantra Ventures Limited (BOM:512099)
India · Delayed Price · Currency is INR 546.25
-28.70 (-4.99%)
At close: Sep 4, 2026
Eyantra Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 546.25 | 546.25 | 546.25 | 546.25 | 546.25 | -4.99% | 29 |
| Sep 3, 2026 | 574.95 | 600.00 | 574.95 | 574.95 | 574.95 | -5.00% | 417 |
| Sep 2, 2026 | 574.95 | 605.20 | 574.95 | 605.20 | 605.20 | - | 71 |
| Sep 1, 2026 | 575.00 | 605.20 | 574.75 | 605.20 | 605.20 | 0.04% | 212 |
| Aug 31, 2026 | 600.40 | 614.00 | 600.40 | 604.95 | 604.95 | 0.76% | 3 |
| Aug 28, 2026 | 614.75 | 631.00 | 584.05 | 600.40 | 600.40 | -2.33% | 261 |
| Aug 27, 2026 | 679.45 | 679.45 | 614.75 | 614.75 | 614.75 | -5.00% | 97 |
| Aug 26, 2026 | 647.10 | 647.10 | 647.10 | 647.10 | 647.10 | -5.00% | 3 |
| Aug 24, 2026 | 648.00 | 681.15 | 648.00 | 681.15 | 681.15 | - | 23 |
| Aug 21, 2026 | 681.15 | 681.15 | 681.15 | 681.15 | 681.15 | - | 1 |
| Aug 20, 2026 | 681.15 | 681.15 | 681.15 | 681.15 | 681.15 | -5.00% | 12 |
| Aug 19, 2026 | 683.00 | 717.00 | 683.00 | 717.00 | 717.00 | 4.97% | 9 |
| Aug 18, 2026 | 683.05 | 683.05 | 683.05 | 683.05 | 683.05 | -5.00% | 41 |
| Aug 13, 2026 | 684.00 | 719.00 | 684.00 | 719.00 | 719.00 | -0.14% | 131 |
| Aug 12, 2026 | 724.50 | 724.50 | 655.50 | 720.00 | 720.00 | 4.35% | 110 |
| Aug 10, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 1.47% | 1 |
| Aug 7, 2026 | 667.00 | 680.00 | 663.00 | 680.00 | 680.00 | -2.46% | 201 |
| Aug 6, 2026 | 697.15 | 697.15 | 697.15 | 697.15 | 697.15 | - | 20 |
| Aug 5, 2026 | 697.15 | 697.15 | 697.15 | 697.15 | 697.15 | -4.99% | 50 |
| Aug 3, 2026 | 665.00 | 733.80 | 665.00 | 733.80 | 733.80 | 4.99% | 6 |
| Jul 31, 2026 | 695.40 | 698.90 | 695.40 | 698.90 | 698.90 | -4.52% | 21 |
| Jul 27, 2026 | 733.15 | 733.15 | 732.00 | 732.00 | 732.00 | 4.83% | 4 |
| Jul 24, 2026 | 698.25 | 734.00 | 698.25 | 698.25 | 698.25 | -5.00% | 27 |
| Jul 20, 2026 | 675.00 | 735.00 | 665.00 | 735.00 | 735.00 | 5.00% | 26 |
| Jul 17, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -1.75% | 52 |
| Jul 16, 2026 | 679.00 | 713.50 | 679.00 | 712.50 | 712.50 | 4.85% | 18 |
| Jul 15, 2026 | 667.65 | 708.05 | 667.65 | 679.55 | 679.55 | 0.77% | 15 |
| Jul 14, 2026 | 745.25 | 745.25 | 674.35 | 674.35 | 674.35 | -4.99% | 3 |
| Jul 13, 2026 | 744.45 | 744.45 | 709.80 | 709.80 | 709.80 | 0.11% | 2 |
| Jul 10, 2026 | 642.20 | 709.00 | 642.20 | 709.00 | 709.00 | 4.88% | 221 |
| Jul 9, 2026 | 747.10 | 747.10 | 676.00 | 676.00 | 676.00 | -5.00% | 69 |
| Jul 8, 2026 | 711.55 | 711.55 | 711.55 | 711.55 | 711.55 | -5.00% | 1 |
| Jul 3, 2026 | 761.25 | 761.25 | 749.00 | 749.00 | 749.00 | 3.31% | 2 |
| Jul 2, 2026 | 735.00 | 735.00 | 672.00 | 725.00 | 725.00 | 2.56% | 12 |
| Jul 1, 2026 | 714.00 | 714.00 | 706.90 | 706.90 | 706.90 | 3.96% | 2 |
| Jun 30, 2026 | 693.00 | 693.00 | 680.00 | 680.00 | 680.00 | 3.03% | 2 |
| Jun 29, 2026 | 638.00 | 687.00 | 621.65 | 660.00 | 660.00 | 0.86% | 428 |
| Jun 25, 2026 | 723.00 | 723.00 | 654.35 | 654.35 | 654.35 | -4.99% | 73 |
| Jun 24, 2026 | 751.00 | 751.00 | 688.75 | 688.75 | 688.75 | -5.00% | 250 |
| Jun 23, 2026 | 706.35 | 741.00 | 671.05 | 725.00 | 725.00 | 2.64% | 209 |
| Jun 22, 2026 | 706.35 | 706.35 | 706.35 | 706.35 | 706.35 | -5.00% | 198 |
| Jun 19, 2026 | 743.50 | 743.50 | 743.50 | 743.50 | 743.50 | -1.00% | 5 |
| Jun 18, 2026 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | 4.98% | 1 |
| Jun 17, 2026 | 721.00 | 757.00 | 684.95 | 715.35 | 715.35 | -0.78% | 85 |
| Jun 16, 2026 | 780.00 | 780.00 | 721.00 | 721.00 | 721.00 | -3.87% | 29 |
| Jun 15, 2026 | 777.05 | 777.05 | 703.95 | 750.00 | 750.00 | 1.34% | 52 |
| Jun 12, 2026 | 740.05 | 740.05 | 740.05 | 740.05 | 740.05 | -5.00% | 17 |
| Jun 11, 2026 | 785.00 | 785.00 | 779.00 | 779.00 | 779.00 | 3.80% | 5 |
| Jun 10, 2026 | 750.50 | 750.50 | 750.50 | 750.50 | 750.50 | -5.00% | 11 |
| Jun 5, 2026 | 796.00 | 796.00 | 720.20 | 790.00 | 790.00 | 4.21% | 56 |