Eris Lifesciences Limited (BOM:540596)
India · Delayed Price · Currency is INR 1,720.25
+25.75 (1.52%)
At close: Aug 8, 2025
Apartment Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,695.00 | 1,743.55 | 1,689.20 | 1,720.25 | 1,720.25 | 1.52% | 3,066 |
| Aug 7, 2025 | 1,710.05 | 1,725.85 | 1,671.10 | 1,694.50 | 1,694.50 | -1.79% | 16,520 |
| Aug 6, 2025 | 1,800.00 | 1,816.35 | 1,680.05 | 1,725.45 | 1,725.45 | -4.62% | 23,912 |
| Aug 5, 2025 | 1,809.95 | 1,854.00 | 1,754.55 | 1,809.00 | 1,809.00 | 0.44% | 12,162 |
| Aug 4, 2025 | 1,816.65 | 1,816.65 | 1,757.85 | 1,801.10 | 1,801.10 | -0.18% | 2,436 |
| Aug 1, 2025 | 1,812.85 | 1,846.95 | 1,794.60 | 1,804.30 | 1,804.30 | 0.12% | 4,854 |
| Jul 31, 2025 | 1,849.80 | 1,849.80 | 1,787.25 | 1,802.05 | 1,802.05 | -0.78% | 2,383 |
| Jul 30, 2025 | 1,792.00 | 1,887.65 | 1,789.05 | 1,816.30 | 1,816.30 | 1.40% | 3,711 |
| Jul 29, 2025 | 1,774.05 | 1,799.05 | 1,746.00 | 1,791.20 | 1,791.20 | 0.96% | 2,835 |
| Jul 28, 2025 | 1,818.65 | 1,847.50 | 1,757.20 | 1,774.20 | 1,774.20 | -1.10% | 8,790 |
| Jul 25, 2025 | 1,763.40 | 1,811.00 | 1,763.40 | 1,794.00 | 1,794.00 | 0.75% | 5,801 |
| Jul 24, 2025 | 1,794.55 | 1,803.05 | 1,773.20 | 1,780.65 | 1,780.65 | 0.86% | 1,270 |
| Jul 23, 2025 | 1,725.00 | 1,804.00 | 1,725.00 | 1,765.55 | 1,765.55 | -0.52% | 2,429 |
| Jul 22, 2025 | 1,778.60 | 1,789.70 | 1,758.00 | 1,774.70 | 1,774.70 | 0.49% | 1,209 |
| Jul 21, 2025 | 1,762.00 | 1,778.90 | 1,741.60 | 1,766.10 | 1,766.10 | 0.12% | 2,377 |
| Jul 18, 2025 | 1,715.05 | 1,797.65 | 1,715.05 | 1,764.00 | 1,764.00 | -0.58% | 1,246 |
| Jul 17, 2025 | 1,779.95 | 1,785.00 | 1,759.85 | 1,774.30 | 1,774.30 | 0.08% | 2,769 |
| Jul 16, 2025 | 1,741.00 | 1,794.00 | 1,741.00 | 1,772.90 | 1,772.90 | 1.09% | 2,278 |
| Jul 15, 2025 | 1,740.10 | 1,777.90 | 1,732.85 | 1,753.85 | 1,753.85 | 0.46% | 2,684 |
| Jul 14, 2025 | 1,722.10 | 1,769.80 | 1,705.35 | 1,745.90 | 1,745.90 | 1.89% | 5,131 |
| Jul 11, 2025 | 1,773.90 | 1,773.90 | 1,704.30 | 1,713.55 | 1,713.55 | -1.37% | 2,937 |
| Jul 10, 2025 | 1,704.50 | 1,750.80 | 1,704.50 | 1,737.40 | 1,737.40 | 0.36% | 7,052 |
| Jul 9, 2025 | 1,695.25 | 1,741.45 | 1,695.25 | 1,731.25 | 1,731.25 | 1.22% | 2,869 |
| Jul 8, 2025 | 1,764.55 | 1,764.55 | 1,702.45 | 1,710.45 | 1,710.45 | -1.41% | 5,455 |
| Jul 7, 2025 | 1,660.05 | 1,750.85 | 1,660.05 | 1,735.00 | 1,735.00 | 1.68% | 4,562 |
| Jul 4, 2025 | 1,724.95 | 1,724.95 | 1,686.00 | 1,706.35 | 1,706.35 | -1.00% | 7,369 |
| Jul 3, 2025 | 1,620.05 | 1,736.05 | 1,611.80 | 1,723.60 | 1,723.60 | 5.70% | 21,217 |
| Jul 2, 2025 | 1,724.95 | 1,724.95 | 1,621.00 | 1,630.60 | 1,630.60 | -2.16% | 1,698 |
| Jul 1, 2025 | 1,671.25 | 1,690.55 | 1,640.35 | 1,666.65 | 1,666.65 | -1.07% | 6,067 |
| Jun 30, 2025 | 1,714.95 | 1,714.95 | 1,644.50 | 1,684.60 | 1,684.60 | 0.30% | 4,237 |
| Jun 27, 2025 | 1,630.15 | 1,696.85 | 1,623.85 | 1,679.60 | 1,679.60 | 3.75% | 14,229 |
| Jun 26, 2025 | 1,631.50 | 1,641.35 | 1,610.50 | 1,618.95 | 1,618.95 | -0.42% | 3,859 |
| Jun 25, 2025 | 1,600.05 | 1,635.85 | 1,596.65 | 1,625.80 | 1,625.80 | 1.24% | 3,461 |
| Jun 24, 2025 | 1,623.45 | 1,625.00 | 1,583.50 | 1,605.90 | 1,605.90 | -1.08% | 7,583 |
| Jun 23, 2025 | 1,604.90 | 1,638.95 | 1,579.40 | 1,623.45 | 1,623.45 | -0.04% | 5,835 |
| Jun 20, 2025 | 1,701.10 | 1,758.40 | 1,575.10 | 1,624.10 | 1,624.10 | -6.41% | 9,586 |
| Jun 19, 2025 | 1,744.60 | 1,789.15 | 1,727.40 | 1,735.25 | 1,735.25 | -2.43% | 5,043 |
| Jun 18, 2025 | 1,785.50 | 1,800.95 | 1,771.50 | 1,778.55 | 1,778.55 | -0.42% | 3,314 |
| Jun 17, 2025 | 1,844.95 | 1,844.95 | 1,768.05 | 1,786.05 | 1,786.05 | -3.77% | 13,497 |
| Jun 16, 2025 | 1,755.05 | 1,903.85 | 1,755.05 | 1,856.05 | 1,856.05 | 3.44% | 64,449 |
| Jun 13, 2025 | 1,755.30 | 1,815.80 | 1,734.55 | 1,794.30 | 1,794.30 | 0.23% | 13,634 |
| Jun 12, 2025 | 1,715.00 | 1,909.55 | 1,715.00 | 1,790.25 | 1,790.25 | 3.99% | 135,467 |
| Jun 11, 2025 | 1,690.85 | 1,727.50 | 1,681.80 | 1,721.50 | 1,721.50 | 1.81% | 6,711 |
| Jun 10, 2025 | 1,636.40 | 1,699.90 | 1,636.40 | 1,690.85 | 1,690.85 | 3.36% | 5,328 |
| Jun 9, 2025 | 1,657.85 | 1,657.85 | 1,619.85 | 1,635.95 | 1,635.95 | -0.05% | 1,250 |
| Jun 6, 2025 | 1,649.00 | 1,651.80 | 1,621.35 | 1,636.80 | 1,636.80 | -1.06% | 4,201 |
| Jun 5, 2025 | 1,607.00 | 1,659.15 | 1,607.00 | 1,654.35 | 1,654.35 | 3.15% | 4,348 |
| Jun 4, 2025 | 1,570.90 | 1,618.90 | 1,570.90 | 1,603.80 | 1,603.80 | -0.06% | 4,283 |
| Jun 3, 2025 | 1,558.20 | 1,617.15 | 1,557.05 | 1,604.70 | 1,604.70 | 2.54% | 4,539 |
| Jun 2, 2025 | 1,550.25 | 1,581.85 | 1,538.80 | 1,564.90 | 1,564.90 | -1.07% | 6,825 |