Eraaya Lifespaces Limited (BOM:531035)
India · Delayed Price · Currency is INR 45.53
-0.44 (-0.96%)
At close: Sep 4, 2025
Eraaya Lifespaces Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 44.52 | 47.74 | 44.52 | 46.18 | 46.18 | 1.43% | 172,334 |
| Sep 4, 2025 | 46.50 | 46.75 | 44.00 | 45.53 | 45.53 | -0.96% | 141,799 |
| Sep 3, 2025 | 48.45 | 48.45 | 44.72 | 45.97 | 45.97 | -2.34% | 109,751 |
| Sep 2, 2025 | 48.01 | 49.45 | 46.91 | 47.07 | 47.07 | -1.49% | 100,294 |
| Sep 1, 2025 | 46.50 | 48.19 | 46.50 | 47.78 | 47.78 | 4.10% | 179,614 |
| Aug 29, 2025 | 45.99 | 46.99 | 44.51 | 45.90 | 45.90 | 1.57% | 86,752 |
| Aug 28, 2025 | 47.00 | 47.70 | 44.00 | 45.19 | 45.19 | -1.82% | 59,389 |
| Aug 26, 2025 | 45.50 | 47.38 | 44.01 | 46.03 | 46.03 | -0.63% | 226,314 |
| Aug 25, 2025 | 46.32 | 46.32 | 45.00 | 46.32 | 46.32 | 4.99% | 255,859 |
| Aug 22, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 1.99% | 120,721 |
| Aug 21, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | 1.98% | 17,308 |
| Aug 20, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | 2.00% | 71,715 |
| Aug 19, 2025 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | 1.99% | 13,134 |
| Aug 18, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | 1.98% | 92,146 |
| Aug 14, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | -1.99% | 38,266 |
| Aug 13, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.99% | 40,135 |
| Aug 12, 2025 | 41.42 | 41.63 | 41.42 | 41.63 | 41.63 | -1.49% | 40,196 |
| Aug 11, 2025 | 43.10 | 43.10 | 42.26 | 42.26 | 42.26 | -1.99% | 18,807 |
| Aug 8, 2025 | 43.50 | 43.50 | 43.12 | 43.12 | 43.12 | -2.00% | 36,873 |
| Aug 7, 2025 | 43.78 | 44.00 | 43.78 | 44.00 | 44.00 | -1.50% | 36,433 |
| Aug 6, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | -2.00% | 13,297 |
| Aug 5, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | -2.00% | 36,466 |
| Aug 4, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -1.98% | 99,763 |
| Aug 1, 2025 | 46.55 | 47.48 | 46.55 | 47.45 | 47.45 | 1.93% | 75,083 |
| Jul 31, 2025 | 46.55 | 46.60 | 46.55 | 46.55 | 46.55 | -2.00% | 53,524 |
| Jul 30, 2025 | 48.02 | 48.50 | 47.50 | 47.50 | 47.50 | -1.08% | 88,631 |
| Jul 29, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -2.00% | 85,756 |
| Jul 28, 2025 | 49.98 | 49.98 | 49.00 | 49.00 | 49.00 | - | 61,264 |
| Jul 25, 2025 | 50.67 | 50.67 | 49.00 | 49.00 | 49.00 | -1.37% | 129,479 |
| Jul 24, 2025 | 49.68 | 49.68 | 48.00 | 49.68 | 49.68 | 1.99% | 1,211,967 |
| Jul 23, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | -1.99% | 67,403 |
| Jul 22, 2025 | 50.71 | 51.50 | 49.70 | 49.70 | 49.70 | -1.99% | 98,603 |
| Jul 21, 2025 | 49.91 | 50.71 | 49.91 | 50.71 | 50.71 | -0.39% | 215,757 |
| Jul 18, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | -1.98% | 31,246 |
| Jul 17, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | -2.00% | 53,874 |
| Jul 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.00% | 363,804 |
| Jul 15, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | 2.00% | 226,003 |
| Jul 14, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 4.99% | 274,748 |
| Jul 11, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 4.99% | 104,817 |
| Jul 10, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 5.00% | 75,000 |
| Jul 9, 2025 | 43.05 | 45.81 | 43.05 | 45.81 | 45.81 | 5.00% | 225,979 |
| Jul 8, 2025 | 43.05 | 44.25 | 42.00 | 43.63 | 43.63 | 0.65% | 1,176,759 |
| Jul 7, 2025 | 42.51 | 44.45 | 42.51 | 43.35 | 43.35 | -0.91% | 100,744 |
| Jul 4, 2025 | 44.25 | 44.50 | 43.02 | 43.75 | 43.75 | -0.39% | 132,248 |
| Jul 3, 2025 | 44.00 | 44.48 | 42.20 | 43.92 | 43.92 | 0.99% | 74,497 |
| Jul 2, 2025 | 44.50 | 45.55 | 42.90 | 43.49 | 43.49 | -0.71% | 1,828,034 |
| Jul 1, 2025 | 44.00 | 44.50 | 43.00 | 43.80 | 43.80 | -0.45% | 68,818 |
| Jun 30, 2025 | 43.60 | 44.75 | 43.10 | 44.00 | 44.00 | -1.10% | 227,853 |
| Jun 27, 2025 | 43.88 | 44.87 | 42.00 | 44.49 | 44.49 | 4.09% | 141,614 |
| Jun 26, 2025 | 44.50 | 45.80 | 41.99 | 42.74 | 42.74 | -2.84% | 220,219 |