Eyantra Ventures Limited (BOM:512099)
India · Delayed Price · Currency is INR 755.45
-27.45 (-3.51%)
At close: Apr 22, 2026
Eyantra Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 857.40 | 884.00 | 857.40 | 884.00 | 884.00 | -2.05% | 15 |
| Mar 25, 2026 | 902.50 | 902.50 | 902.50 | 902.50 | 902.50 | -4.99% | 1 |
| Mar 24, 2026 | 950.00 | 950.00 | 949.95 | 949.95 | 949.95 | -4.91% | 12 |
| Mar 23, 2026 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 1.94% | 1 |
| Mar 20, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | -0.20% | 2 |
| Mar 19, 2026 | 982.00 | 982.00 | 982.00 | 982.00 | 982.00 | - | 5 |
| Mar 18, 2026 | 945.00 | 982.00 | 945.00 | 982.00 | 982.00 | 4.99% | 15 |
| Mar 12, 2026 | 899.80 | 949.50 | 899.80 | 935.30 | 935.30 | 3.43% | 7 |
| Mar 11, 2026 | 999.40 | 999.40 | 904.30 | 904.30 | 904.30 | -5.00% | 10 |
| Mar 10, 2026 | 951.85 | 951.85 | 951.85 | 951.85 | 951.85 | -5.00% | 10 |
| Mar 9, 2026 | 991.00 | 1,001.90 | 991.00 | 1,001.90 | 1,001.90 | - | 2 |
| Mar 6, 2026 | 1,001.90 | 1,001.90 | 1,001.90 | 1,001.90 | 1,001.90 | 5.00% | 1 |
| Feb 23, 2026 | 959.00 | 959.00 | 923.00 | 954.20 | 954.20 | -1.73% | 7 |
| Feb 18, 2026 | 971.20 | 971.20 | 971.00 | 971.00 | 971.00 | -2.02% | 2 |
| Feb 3, 2026 | 1,029.10 | 1,029.10 | 991.00 | 991.00 | 991.00 | 1.11% | 18 |
| Feb 2, 2026 | 1,016.85 | 1,016.85 | 980.10 | 980.10 | 980.10 | 1.20% | 105 |
| Feb 1, 2026 | 973.35 | 973.35 | 968.45 | 968.45 | 968.45 | 4.47% | 11 |
| Jan 28, 2026 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | 4.92% | 1 |
| Jan 20, 2026 | 885.00 | 885.00 | 883.50 | 883.50 | 883.50 | -5.00% | 6 |
| Jan 19, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | -3.16% | 23 |
| Jan 16, 2026 | 1,061.30 | 1,061.30 | 960.30 | 960.30 | 960.30 | -5.00% | 2 |
| Jan 14, 2026 | 961.40 | 1,010.80 | 961.40 | 1,010.80 | 1,010.80 | -0.12% | 24 |
| Jan 12, 2026 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | -0.54% | 6 |
| Jan 9, 2026 | 1,017.45 | 1,017.45 | 1,017.45 | 1,017.45 | 1,017.45 | 5.00% | 2 |
| Jan 7, 2026 | 969.00 | 969.00 | 969.00 | 969.00 | 969.00 | - | 30 |
| Jan 2, 2026 | 969.00 | 969.00 | 969.00 | 969.00 | 969.00 | -0.10% | 2 |
| Dec 30, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - | 7 |
| Dec 29, 2025 | 969.00 | 970.00 | 969.00 | 970.00 | 970.00 | - | 11 |
| Dec 19, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | -0.05% | 1 |
| Dec 18, 2025 | 921.50 | 970.50 | 921.50 | 970.50 | 970.50 | 0.06% | 11 |
| Dec 17, 2025 | 1,006.00 | 1,006.00 | 912.00 | 969.95 | 969.95 | 1.04% | 11 |
| Dec 12, 2025 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 1.59% | 1 |
| Dec 10, 2025 | 856.85 | 946.00 | 856.85 | 944.95 | 944.95 | 4.77% | 49 |
| Dec 9, 2025 | 929.95 | 929.95 | 901.90 | 901.90 | 901.90 | 1.19% | 21 |
| 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 |