Eiko LifeSciences Limited (BOM:540204)
India · Delayed Price · Currency is INR 53.00
-1.75 (-3.20%)
At close: Jan 19, 2026
Eiko LifeSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 50.10 | 51.50 | 49.21 | 50.00 | 50.00 | -2.97% | 10,906 |
| Jan 20, 2026 | 52.05 | 53.97 | 51.00 | 51.53 | 51.53 | -2.77% | 2,514 |
| Jan 19, 2026 | 54.74 | 54.74 | 53.00 | 53.00 | 53.00 | -3.20% | 1,915 |
| Jan 16, 2026 | 52.87 | 55.50 | 52.87 | 54.75 | 54.75 | 1.48% | 4,706 |
| Jan 14, 2026 | 53.99 | 54.25 | 53.00 | 53.95 | 53.95 | -0.07% | 912 |
| Jan 13, 2026 | 54.94 | 54.94 | 53.00 | 53.99 | 53.99 | -0.15% | 202 |
| Jan 12, 2026 | 50.50 | 54.49 | 50.50 | 54.07 | 54.07 | 7.13% | 12,986 |
| Jan 9, 2026 | 51.53 | 51.53 | 50.20 | 50.47 | 50.47 | -1.21% | 4,764 |
| Jan 8, 2026 | 53.50 | 53.99 | 50.60 | 51.09 | 51.09 | -4.50% | 41,587 |
| Jan 7, 2026 | 53.50 | 53.50 | 53.05 | 53.50 | 53.50 | 0.07% | 591 |
| Jan 6, 2026 | 53.99 | 54.07 | 52.00 | 53.46 | 53.46 | 0.85% | 3,331 |
| Jan 5, 2026 | 53.95 | 54.15 | 52.53 | 53.01 | 53.01 | -1.82% | 10,671 |
| Jan 2, 2026 | 55.75 | 55.75 | 53.13 | 53.99 | 53.99 | -0.09% | 7,009 |
| Jan 1, 2026 | 54.00 | 55.98 | 54.00 | 54.04 | 54.04 | -1.83% | 3,131 |
| Dec 31, 2025 | 54.99 | 56.00 | 54.00 | 55.05 | 55.05 | 1.91% | 5,077 |
| Dec 30, 2025 | 54.12 | 54.99 | 53.50 | 54.02 | 54.02 | -2.63% | 6,127 |
| Dec 29, 2025 | 53.00 | 55.50 | 52.92 | 55.48 | 55.48 | 2.74% | 11,761 |
| Dec 26, 2025 | 51.50 | 55.50 | 51.50 | 54.00 | 54.00 | 4.57% | 22,804 |
| Dec 24, 2025 | 52.30 | 52.30 | 51.11 | 51.64 | 51.64 | 0.55% | 5,234 |
| Dec 23, 2025 | 51.65 | 52.65 | 51.25 | 51.36 | 51.36 | -0.52% | 7,759 |
| Dec 22, 2025 | 50.70 | 52.49 | 50.70 | 51.63 | 51.63 | 0.39% | 3,199 |
| Dec 19, 2025 | 51.62 | 51.62 | 50.66 | 51.43 | 51.43 | 0.63% | 4,699 |
| Dec 18, 2025 | 53.49 | 53.49 | 50.02 | 51.11 | 51.11 | -2.70% | 9,612 |
| Dec 17, 2025 | 54.44 | 54.44 | 52.20 | 52.53 | 52.53 | -1.90% | 1,403 |
| Dec 16, 2025 | 54.71 | 54.71 | 52.30 | 53.55 | 53.55 | -1.14% | 3,469 |
| Dec 15, 2025 | 54.65 | 55.28 | 52.90 | 54.17 | 54.17 | -0.40% | 6,347 |
| Dec 12, 2025 | 56.00 | 56.00 | 52.00 | 54.39 | 54.39 | -0.51% | 7,597 |
| Dec 11, 2025 | 53.71 | 59.00 | 53.18 | 54.67 | 54.67 | 2.80% | 13,719 |
| Dec 10, 2025 | 54.00 | 54.00 | 52.00 | 53.18 | 53.18 | 0.57% | 1,028 |
| Dec 9, 2025 | 49.50 | 54.80 | 49.50 | 52.88 | 52.88 | 7.76% | 20,086 |
| Dec 8, 2025 | 51.00 | 51.00 | 48.00 | 49.07 | 49.07 | -3.33% | 16,763 |
| Dec 5, 2025 | 51.69 | 51.69 | 50.12 | 50.76 | 50.76 | -0.02% | 5,180 |
| Dec 4, 2025 | 51.00 | 51.70 | 50.51 | 50.77 | 50.77 | -0.37% | 2,099 |
| Dec 3, 2025 | 51.90 | 52.45 | 50.68 | 50.96 | 50.96 | -0.47% | 4,032 |
| Dec 2, 2025 | 51.90 | 51.90 | 50.26 | 51.20 | 51.20 | 0.51% | 6,372 |
| Dec 1, 2025 | 52.30 | 52.30 | 50.50 | 50.94 | 50.94 | -2.30% | 18,891 |
| Nov 28, 2025 | 50.95 | 52.38 | 50.95 | 52.14 | 52.14 | 3.53% | 4,576 |
| Nov 27, 2025 | 52.00 | 52.00 | 50.00 | 50.36 | 50.36 | -2.57% | 12,894 |
| Nov 26, 2025 | 51.65 | 52.88 | 51.00 | 51.69 | 51.69 | 0.17% | 14,670 |
| Nov 25, 2025 | 54.00 | 54.00 | 51.50 | 51.60 | 51.60 | -2.44% | 7,654 |
| Nov 24, 2025 | 54.18 | 54.18 | 52.40 | 52.89 | 52.89 | 0.08% | 3,244 |
| Nov 21, 2025 | 53.08 | 53.86 | 52.50 | 52.85 | 52.85 | -0.43% | 3,132 |
| Nov 20, 2025 | 54.03 | 54.88 | 52.57 | 53.08 | 53.08 | -1.28% | 1,521 |
| Nov 19, 2025 | 52.22 | 54.98 | 52.22 | 53.77 | 53.77 | 0.92% | 1,121 |
| Nov 18, 2025 | 53.99 | 54.50 | 52.21 | 53.28 | 53.28 | 0.34% | 2,849 |
| Nov 17, 2025 | 56.49 | 56.49 | 52.68 | 53.10 | 53.10 | -3.01% | 21,095 |
| Nov 14, 2025 | 53.31 | 56.00 | 53.31 | 54.75 | 54.75 | -0.47% | 7,749 |
| Nov 13, 2025 | 55.90 | 55.90 | 54.00 | 55.01 | 55.01 | 0.40% | 13,209 |
| Nov 12, 2025 | 55.99 | 55.99 | 54.00 | 54.79 | 54.79 | 0.24% | 3,852 |
| Nov 11, 2025 | 55.50 | 57.80 | 54.12 | 54.66 | 54.66 | -3.89% | 14,265 |