Eiko LifeSciences Limited (BOM:540204)
India · Delayed Price · Currency is INR 50.79
+1.68 (3.42%)
At close: Oct 23, 2026
Eiko LifeSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 49.98 | 53.00 | 47.00 | 50.79 | 50.79 | 3.42% | 21,594 |
| Oct 22, 2026 | 49.00 | 50.00 | 46.86 | 49.11 | 49.11 | 0.18% | 36,081 |
| Oct 21, 2026 | 51.99 | 51.99 | 48.43 | 49.02 | 49.02 | -4.15% | 7,910 |
| Oct 19, 2026 | 49.00 | 53.00 | 48.76 | 51.14 | 51.14 | 4.37% | 16,968 |
| Oct 16, 2026 | 49.50 | 49.50 | 48.99 | 49.00 | 49.00 | -0.37% | 526 |
| Oct 15, 2026 | 49.50 | 49.50 | 48.42 | 49.18 | 49.18 | 0.59% | 1,766 |
| Oct 14, 2026 | 49.09 | 49.09 | 47.36 | 48.89 | 48.89 | 0.08% | 3,159 |
| Oct 13, 2026 | 48.98 | 48.98 | 48.20 | 48.85 | 48.85 | 2.76% | 3,736 |
| Oct 12, 2026 | 47.59 | 48.69 | 46.85 | 47.54 | 47.54 | 1.91% | 3,751 |
| Oct 9, 2026 | 46.65 | 48.00 | 46.25 | 46.65 | 46.65 | - | 4,187 |
| Oct 8, 2026 | 47.60 | 49.55 | 46.65 | 46.65 | 46.65 | -2.08% | 3,730 |
| Oct 7, 2026 | 49.85 | 49.95 | 47.36 | 47.64 | 47.64 | -1.77% | 3,805 |
| Oct 6, 2026 | 47.35 | 49.50 | 47.35 | 48.50 | 48.50 | 1.96% | 3,642 |
| Oct 5, 2026 | 49.15 | 49.15 | 47.50 | 47.57 | 47.57 | -2.26% | 2,922 |
| Oct 1, 2026 | 49.00 | 50.30 | 48.25 | 48.67 | 48.67 | -2.19% | 69,985 |
| Sep 30, 2026 | 52.90 | 52.90 | 49.75 | 49.76 | 49.76 | -3.73% | 5,193 |
| Sep 29, 2026 | 50.01 | 52.85 | 49.60 | 51.69 | 51.69 | -0.69% | 18,442 |
| Sep 28, 2026 | 51.98 | 53.69 | 47.06 | 52.05 | 52.05 | 1.62% | 18,370 |
| Sep 25, 2026 | 52.49 | 52.86 | 50.00 | 51.22 | 51.22 | -1.95% | 18,754 |
| Sep 24, 2026 | 49.15 | 52.95 | 49.00 | 52.24 | 52.24 | 6.29% | 62,933 |
| Sep 23, 2026 | 45.81 | 49.50 | 45.81 | 49.15 | 49.15 | 7.29% | 46,080 |
| Sep 22, 2026 | 44.49 | 46.98 | 43.50 | 45.81 | 45.81 | 3.88% | 7,352 |
| Sep 21, 2026 | 43.18 | 44.88 | 43.18 | 44.10 | 44.10 | -0.14% | 2,901 |
| Sep 18, 2026 | 44.16 | 44.60 | 43.98 | 44.16 | 44.16 | 0.66% | 1,453 |
| Sep 17, 2026 | 44.35 | 44.49 | 43.50 | 43.87 | 43.87 | -1.08% | 3,898 |
| Sep 16, 2026 | 44.16 | 44.78 | 43.00 | 44.35 | 44.35 | 0.20% | 6,284 |
| Sep 15, 2026 | 45.51 | 45.85 | 43.00 | 44.26 | 44.26 | -3.00% | 10,196 |
| Sep 11, 2026 | 45.66 | 46.35 | 44.80 | 45.63 | 45.63 | -0.59% | 27,216 |
| Sep 10, 2026 | 45.66 | 46.39 | 45.58 | 45.90 | 45.90 | -0.69% | 6,801 |
| Sep 9, 2026 | 47.59 | 48.00 | 46.00 | 46.22 | 46.22 | -2.88% | 2,657 |
| Sep 8, 2026 | 45.51 | 48.29 | 45.01 | 47.59 | 47.59 | 4.57% | 6,389 |
| Sep 7, 2026 | 46.39 | 46.39 | 45.40 | 45.51 | 45.51 | 0.29% | 6,007 |
| Sep 4, 2026 | 47.30 | 47.30 | 44.82 | 45.38 | 45.38 | -2.47% | 12,894 |
| Sep 3, 2026 | 46.58 | 46.73 | 46.10 | 46.53 | 46.53 | 0.50% | 6,965 |
| Sep 2, 2026 | 47.94 | 47.94 | 45.50 | 46.30 | 46.30 | -1.55% | 12,433 |
| Sep 1, 2026 | 47.98 | 47.98 | 46.50 | 47.03 | 47.03 | -0.32% | 2,257 |
| Aug 31, 2026 | 48.49 | 48.49 | 47.00 | 47.18 | 47.18 | -1.69% | 14,711 |
| Aug 28, 2026 | 47.50 | 48.68 | 47.40 | 47.99 | 47.99 | 2.02% | 10,476 |
| Aug 27, 2026 | 48.40 | 48.40 | 46.51 | 47.04 | 47.04 | -0.80% | 5,104 |
| Aug 26, 2026 | 48.97 | 48.97 | 47.00 | 47.42 | 47.42 | -1.80% | 3,534 |
| Aug 25, 2026 | 47.44 | 48.30 | 47.41 | 48.29 | 48.29 | 2.70% | 2,416 |
| Aug 24, 2026 | 47.06 | 47.90 | 46.00 | 47.02 | 47.02 | 0.79% | 5,903 |
| Aug 21, 2026 | 47.38 | 47.94 | 45.20 | 46.65 | 46.65 | 0.45% | 25,691 |
| Aug 20, 2026 | 48.40 | 48.40 | 45.76 | 46.44 | 46.44 | -2.33% | 12,805 |
| Aug 19, 2026 | 49.48 | 49.48 | 46.70 | 47.55 | 47.55 | -2.76% | 10,424 |
| Aug 18, 2026 | 48.26 | 49.78 | 48.25 | 48.90 | 48.90 | -0.87% | 4,599 |
| Aug 17, 2026 | 47.85 | 50.00 | 44.75 | 49.33 | 49.33 | 2.47% | 66,304 |
| Aug 14, 2026 | 49.16 | 49.88 | 47.06 | 48.14 | 48.14 | -3.26% | 23,217 |
| Aug 13, 2026 | 50.45 | 50.89 | 48.51 | 49.76 | 49.76 | 0.73% | 25,292 |
| Aug 12, 2026 | 50.23 | 50.90 | 49.00 | 49.40 | 49.40 | -0.92% | 21,281 |