Eyantra Ventures Limited (BOM:512099)
India · Delayed Price · Currency is INR 706.35
-37.15 (-5.00%)
At close: Jun 22, 2026
Eyantra Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 837.90 | 837.90 | 758.10 | 758.10 | 758.10 | -5.00% | 122 |
| Jun 3, 2026 | 882.00 | 882.00 | 798.00 | 798.00 | 798.00 | -5.00% | 6 |
| Jun 2, 2026 | 840.00 | 840.00 | 839.95 | 840.00 | 840.00 | 5.00% | 4 |
| Jun 1, 2026 | 804.70 | 804.70 | 728.10 | 800.00 | 800.00 | 4.38% | 105 |
| May 29, 2026 | 766.35 | 766.40 | 694.05 | 766.40 | 766.40 | 4.99% | 192 |
| May 27, 2026 | 661.30 | 730.85 | 661.25 | 729.95 | 729.95 | 4.87% | 189 |
| May 26, 2026 | 766.50 | 766.50 | 693.50 | 696.05 | 696.05 | -4.65% | 245 |
| May 25, 2026 | 749.35 | 749.35 | 730.00 | 730.00 | 730.00 | 2.28% | 2 |
| May 20, 2026 | 788.50 | 788.50 | 713.50 | 713.70 | 713.70 | -4.97% | 55 |
| May 19, 2026 | 734.75 | 775.10 | 734.75 | 751.05 | 751.05 | 1.71% | 13 |
| May 18, 2026 | 742.20 | 742.20 | 738.45 | 738.45 | 738.45 | -1.01% | 7 |
| May 15, 2026 | 711.95 | 786.85 | 711.95 | 746.00 | 746.00 | -0.45% | 374 |
| May 14, 2026 | 749.40 | 749.40 | 749.40 | 749.40 | 749.40 | -4.99% | 1 |
| May 13, 2026 | 871.25 | 871.25 | 788.80 | 788.80 | 788.80 | -5.00% | 3 |
| May 11, 2026 | 830.30 | 830.30 | 830.30 | 830.30 | 830.30 | -5.00% | 2 |
| May 8, 2026 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | 4.80% | 1 |
| May 7, 2026 | 833.95 | 833.95 | 833.95 | 833.95 | 833.95 | 4.90% | 1 |
| May 6, 2026 | 722.00 | 797.85 | 722.00 | 795.00 | 795.00 | 4.61% | 25 |
| May 4, 2026 | 802.95 | 802.95 | 760.00 | 760.00 | 760.00 | -0.62% | 3 |
| Apr 30, 2026 | 732.45 | 764.75 | 732.45 | 764.75 | 764.75 | -0.81% | 12 |
| Apr 29, 2026 | 748.50 | 783.75 | 748.45 | 771.00 | 771.00 | -2.13% | 55 |
| Apr 28, 2026 | 787.80 | 787.80 | 787.80 | 787.80 | 787.80 | -5.00% | 97 |
| Apr 27, 2026 | 829.25 | 829.25 | 829.25 | 829.25 | 829.25 | 4.99% | 1 |
| Apr 24, 2026 | 792.60 | 792.60 | 789.80 | 789.80 | 789.80 | 4.62% | 4 |
| Apr 23, 2026 | 719.00 | 754.90 | 717.80 | 754.90 | 754.90 | -0.07% | 153 |
| Apr 22, 2026 | 822.00 | 822.00 | 743.80 | 755.45 | 755.45 | -3.51% | 272 |
| Apr 21, 2026 | 798.00 | 798.00 | 722.00 | 782.90 | 782.90 | 3.01% | 138 |
| Apr 20, 2026 | 760.00 | 799.00 | 760.00 | 760.00 | 760.00 | -5.00% | 91 |
| Apr 17, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 1 |
| Apr 16, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -0.62% | 1 |
| Apr 15, 2026 | 767.00 | 805.00 | 767.00 | 805.00 | 805.00 | -0.19% | 180 |
| Apr 13, 2026 | 891.45 | 891.45 | 806.55 | 806.55 | 806.55 | -5.00% | 30 |
| Apr 10, 2026 | 780.00 | 862.00 | 780.00 | 849.00 | 849.00 | 3.41% | 123 |
| Apr 9, 2026 | 782.00 | 821.00 | 781.85 | 821.00 | 821.00 | -0.24% | 181 |
| Apr 8, 2026 | 866.25 | 866.25 | 784.00 | 823.00 | 823.00 | -0.24% | 23 |
| Apr 7, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | -0.64% | 7 |
| Apr 6, 2026 | 830.30 | 830.30 | 830.30 | 830.30 | 830.30 | -5.00% | 21 |
| Apr 1, 2026 | 900.00 | 900.00 | 874.00 | 874.00 | 874.00 | -5.00% | 6 |
| Mar 30, 2026 | 927.95 | 927.95 | 920.00 | 920.00 | 920.00 | 4.07% | 3 |