Eyantra Ventures Limited (BOM:512099)
India · Delayed Price · Currency is INR 840.00
+40.00 (5.00%)
At close: Jun 2, 2026
Eyantra Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |