Eiko LifeSciences Limited (BOM:540204)
India · Delayed Price · Currency is INR 52.37
+0.14 (0.27%)
At close: Sep 2, 2025
Eiko LifeSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 52.72 | 52.72 | 51.40 | 52.02 | 52.02 | -0.67% | 9,406 |
| Sep 2, 2025 | 52.51 | 52.79 | 51.51 | 52.37 | 52.37 | 0.27% | 7,692 |
| Sep 1, 2025 | 51.05 | 52.40 | 51.04 | 52.23 | 52.23 | 1.97% | 14,821 |
| Aug 29, 2025 | 53.69 | 53.69 | 51.00 | 51.22 | 51.22 | -2.23% | 12,713 |
| Aug 28, 2025 | 53.30 | 53.30 | 51.68 | 52.39 | 52.39 | -0.23% | 10,646 |
| Aug 26, 2025 | 52.00 | 53.36 | 52.00 | 52.51 | 52.51 | 0.31% | 7,030 |
| Aug 25, 2025 | 53.84 | 53.90 | 52.33 | 52.35 | 52.35 | -1.11% | 4,836 |
| Aug 22, 2025 | 53.10 | 54.00 | 51.60 | 52.94 | 52.94 | -0.71% | 13,016 |
| Aug 21, 2025 | 53.00 | 54.39 | 52.57 | 53.32 | 53.32 | 0.13% | 2,792 |
| Aug 20, 2025 | 53.90 | 53.90 | 53.12 | 53.25 | 53.25 | 0.19% | 5,071 |
| Aug 19, 2025 | 55.00 | 55.00 | 52.76 | 53.15 | 53.15 | -1.67% | 9,783 |
| Aug 18, 2025 | 55.95 | 55.95 | 53.25 | 54.05 | 54.05 | 0.09% | 1,941 |
| Aug 14, 2025 | 53.95 | 54.25 | 52.59 | 54.00 | 54.00 | 0.65% | 2,762 |
| Aug 13, 2025 | 53.21 | 54.89 | 53.21 | 53.65 | 53.65 | -1.54% | 744 |
| Aug 12, 2025 | 53.98 | 55.00 | 52.60 | 54.49 | 54.49 | 1.28% | 2,067 |
| Aug 11, 2025 | 54.99 | 54.99 | 52.03 | 53.80 | 53.80 | -0.54% | 15,707 |
| Aug 8, 2025 | 54.09 | 54.90 | 53.50 | 54.09 | 54.09 | - | 3,880 |
| Aug 7, 2025 | 55.79 | 55.79 | 53.75 | 54.09 | 54.09 | -1.02% | 8,828 |
| Aug 6, 2025 | 55.48 | 55.99 | 53.60 | 54.65 | 54.65 | 0.94% | 8,012 |
| Aug 5, 2025 | 54.25 | 56.00 | 53.98 | 54.14 | 54.14 | 0.43% | 15,161 |
| Aug 4, 2025 | 56.95 | 56.95 | 53.00 | 53.91 | 53.91 | -2.92% | 13,037 |
| Aug 1, 2025 | 57.50 | 57.50 | 54.25 | 55.53 | 55.53 | -1.73% | 7,481 |
| Jul 31, 2025 | 53.50 | 58.40 | 53.50 | 56.51 | 56.51 | 1.06% | 25,527 |
| Jul 30, 2025 | 58.50 | 58.50 | 53.84 | 55.92 | 55.92 | 1.56% | 25,915 |
| Jul 29, 2025 | 53.90 | 58.50 | 51.75 | 55.06 | 55.06 | 6.31% | 32,444 |
| Jul 28, 2025 | 53.69 | 54.09 | 51.50 | 51.79 | 51.79 | -1.61% | 12,014 |
| Jul 25, 2025 | 55.79 | 56.00 | 50.00 | 52.64 | 52.64 | -1.57% | 18,174 |
| Jul 24, 2025 | 55.98 | 57.50 | 52.99 | 53.48 | 53.48 | -1.36% | 22,403 |
| Jul 23, 2025 | 57.98 | 57.99 | 53.15 | 54.22 | 54.22 | -4.54% | 23,959 |
| Jul 22, 2025 | 56.20 | 61.99 | 55.25 | 56.80 | 56.80 | 3.78% | 42,968 |
| Jul 21, 2025 | 57.96 | 57.99 | 54.00 | 54.73 | 54.73 | -4.17% | 8,785 |
| Jul 18, 2025 | 52.10 | 60.39 | 52.10 | 57.11 | 57.11 | 8.70% | 48,294 |
| Jul 17, 2025 | 55.80 | 55.80 | 52.10 | 52.54 | 52.54 | -2.81% | 11,223 |
| Jul 16, 2025 | 54.00 | 54.47 | 53.27 | 54.06 | 54.06 | 0.37% | 1,453 |
| Jul 15, 2025 | 56.00 | 57.75 | 53.15 | 53.86 | 53.86 | -3.82% | 30,127 |
| Jul 14, 2025 | 56.62 | 56.97 | 54.30 | 56.00 | 56.00 | 0.30% | 4,365 |
| Jul 11, 2025 | 57.47 | 57.47 | 54.96 | 55.83 | 55.83 | -1.62% | 11,610 |
| Jul 10, 2025 | 59.50 | 60.99 | 56.00 | 56.75 | 56.75 | -4.62% | 22,072 |
| Jul 9, 2025 | 61.00 | 61.29 | 59.38 | 59.50 | 59.50 | -0.20% | 5,349 |
| Jul 8, 2025 | 62.37 | 62.37 | 58.80 | 59.62 | 59.62 | -1.24% | 13,016 |
| Jul 7, 2025 | 61.21 | 64.00 | 60.01 | 60.37 | 60.37 | -3.35% | 13,760 |
| Jul 4, 2025 | 65.49 | 65.49 | 59.42 | 62.46 | 62.46 | -3.61% | 89,360 |
| Jul 3, 2025 | 60.25 | 65.90 | 56.20 | 64.80 | 64.80 | 14.98% | 187,475 |
| Jul 2, 2025 | 50.74 | 59.71 | 49.56 | 56.36 | 56.36 | 13.26% | 198,684 |
| Jul 1, 2025 | 49.56 | 51.42 | 48.21 | 49.76 | 49.76 | 1.10% | 49,638 |
| Jun 30, 2025 | 51.45 | 51.45 | 49.02 | 49.22 | 49.22 | -2.84% | 3,723 |
| Jun 27, 2025 | 50.00 | 50.90 | 48.55 | 50.66 | 50.66 | 1.06% | 12,806 |
| Jun 26, 2025 | 49.00 | 51.05 | 49.00 | 50.13 | 50.13 | 2.58% | 9,836 |
| Jun 25, 2025 | 49.97 | 51.40 | 47.99 | 48.87 | 48.87 | 0.33% | 113,037 |
| Jun 24, 2025 | 49.96 | 49.96 | 48.70 | 48.71 | 48.71 | 0.06% | 10,039 |