Eros International Media Limited (BOM:533261)
India · Delayed Price · Currency is INR 7.89
+0.37 (4.92%)
At close: Jun 30, 2025
Eros International Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 7.89 | 7.89 | 7.81 | 7.89 | 7.89 | 4.92% | 120,583 |
| Jun 23, 2025 | 7.10 | 7.60 | 7.10 | 7.52 | 7.52 | 3.87% | 163,246 |
| Jun 16, 2025 | 7.10 | 7.25 | 6.76 | 7.24 | 7.24 | 4.78% | 278,168 |
| Jun 9, 2025 | 6.94 | 6.94 | 6.70 | 6.91 | 6.91 | 4.54% | 128,770 |
| Jun 2, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 4.92% | 85,607 |
| May 26, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.00% | 69,291 |
| May 19, 2025 | 5.95 | 6.00 | 5.51 | 6.00 | 6.00 | 4.90% | 88,555 |
| May 12, 2025 | 5.49 | 6.00 | 5.49 | 5.72 | 5.72 | -0.87% | 128,788 |
| May 5, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -4.94% | 21,954 |
| Apr 28, 2025 | 6.07 | 6.69 | 6.07 | 6.07 | 6.07 | -4.86% | 136,672 |
| Apr 21, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -4.92% | 54,755 |
| Apr 15, 2025 | 6.71 | 6.99 | 6.71 | 6.71 | 6.71 | -4.96% | 111,689 |
| Apr 7, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -4.98% | 3,251 |
| Apr 1, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -4.99% | 4,027 |
| Mar 24, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -4.98% | 11,541 |
| Mar 17, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -4.97% | 6,922 |
| Mar 10, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -4.94% | 11,855 |
| Mar 3, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -4.91% | 8,148 |
| Feb 24, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -4.96% | 4,553 |
| Feb 17, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -5.00% | 6,400 |
| Feb 10, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -4.93% | 14,698 |
| Feb 3, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -4.94% | 7,560 |
| Jan 27, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -4.94% | 11,472 |
| Jan 20, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -4.93% | 30,624 |
| Jan 13, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -4.97% | 117,035 |
| Jan 6, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -4.94% | 32,319 |