Eris Lifesciences Limited (BOM:540596)
India · Delayed Price · Currency is INR 1,417.70
+33.70 (2.43%)
At close: Jan 22, 2026
Eris Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,356.95 | 1,432.00 | 1,356.95 | 1,417.70 | 1,417.70 | 2.43% | 1,735 |
| Jan 21, 2026 | 1,385.45 | 1,402.55 | 1,359.95 | 1,384.00 | 1,384.00 | 0.26% | 2,420 |
| Jan 20, 2026 | 1,436.30 | 1,436.30 | 1,373.00 | 1,380.40 | 1,380.40 | -4.40% | 2,665 |
| Jan 19, 2026 | 1,443.00 | 1,449.75 | 1,433.95 | 1,443.90 | 1,443.90 | -0.50% | 862 |
| Jan 16, 2026 | 1,472.05 | 1,472.05 | 1,444.00 | 1,451.15 | 1,451.15 | -1.42% | 631 |
| Jan 14, 2026 | 1,474.05 | 1,479.05 | 1,463.25 | 1,472.00 | 1,472.00 | -0.47% | 5,402 |
| Jan 13, 2026 | 1,493.70 | 1,495.25 | 1,470.00 | 1,478.95 | 1,478.95 | -0.98% | 901 |
| Jan 12, 2026 | 1,480.75 | 1,499.00 | 1,472.20 | 1,493.55 | 1,493.55 | -0.77% | 967 |
| Jan 9, 2026 | 1,523.55 | 1,543.55 | 1,501.60 | 1,505.10 | 1,505.10 | -1.89% | 27,506 |
| Jan 8, 2026 | 1,550.45 | 1,561.55 | 1,527.85 | 1,534.05 | 1,534.05 | -1.40% | 2,039 |
| Jan 7, 2026 | 1,537.30 | 1,561.35 | 1,525.20 | 1,555.85 | 1,555.85 | 0.26% | 2,042 |
| Jan 6, 2026 | 1,545.45 | 1,555.00 | 1,538.50 | 1,551.80 | 1,551.80 | 0.64% | 2,633 |
| Jan 5, 2026 | 1,530.50 | 1,559.90 | 1,491.90 | 1,542.00 | 1,542.00 | 0.73% | 1,914 |
| Jan 2, 2026 | 1,501.90 | 1,537.95 | 1,500.05 | 1,530.85 | 1,530.85 | 2.10% | 2,566 |
| Jan 1, 2026 | 1,504.50 | 1,506.55 | 1,490.00 | 1,499.40 | 1,499.40 | -0.29% | 834 |
| Dec 31, 2025 | 1,500.40 | 1,509.95 | 1,485.00 | 1,503.80 | 1,503.80 | 0.23% | 2,969 |
| Dec 30, 2025 | 1,527.05 | 1,529.50 | 1,470.00 | 1,500.30 | 1,500.30 | -1.74% | 22,702 |
| Dec 29, 2025 | 1,521.15 | 1,535.40 | 1,516.85 | 1,526.80 | 1,526.80 | 0.06% | 2,715 |
| Dec 26, 2025 | 1,550.05 | 1,555.30 | 1,515.95 | 1,525.95 | 1,525.95 | -1.20% | 4,728 |
| Dec 24, 2025 | 1,550.00 | 1,561.30 | 1,542.15 | 1,544.55 | 1,544.55 | -0.39% | 1,184 |
| Dec 23, 2025 | 1,562.35 | 1,570.25 | 1,545.50 | 1,550.65 | 1,550.65 | -0.98% | 2,407 |
| Dec 22, 2025 | 1,564.95 | 1,579.95 | 1,557.20 | 1,566.05 | 1,566.05 | -0.45% | 1,669 |
| Dec 19, 2025 | 1,545.35 | 1,578.35 | 1,545.35 | 1,573.20 | 1,573.20 | 1.29% | 2,201 |
| Dec 18, 2025 | 1,562.90 | 1,562.90 | 1,550.00 | 1,553.20 | 1,553.20 | -0.62% | 885 |
| Dec 17, 2025 | 1,550.00 | 1,574.10 | 1,549.35 | 1,562.85 | 1,562.85 | 0.31% | 3,915 |
| Dec 16, 2025 | 1,586.80 | 1,588.00 | 1,550.00 | 1,557.95 | 1,557.95 | -1.78% | 2,853 |
| Dec 15, 2025 | 1,541.30 | 1,592.10 | 1,541.30 | 1,586.25 | 1,586.25 | 0.97% | 1,921 |
| Dec 12, 2025 | 1,577.70 | 1,584.95 | 1,565.15 | 1,571.00 | 1,571.00 | -1.35% | 11,721 |
| Dec 11, 2025 | 1,619.80 | 1,619.80 | 1,577.45 | 1,592.45 | 1,592.45 | -0.99% | 2,449 |
| Dec 10, 2025 | 1,690.50 | 1,691.00 | 1,591.45 | 1,608.40 | 1,608.40 | -5.47% | 28,263 |
| Dec 9, 2025 | 1,534.05 | 1,737.00 | 1,534.05 | 1,701.55 | 1,701.55 | 10.72% | 194,260 |
| Dec 8, 2025 | 1,530.05 | 1,556.00 | 1,524.90 | 1,536.80 | 1,536.80 | -1.03% | 3,380 |
| Dec 5, 2025 | 1,551.00 | 1,581.90 | 1,549.10 | 1,552.75 | 1,552.75 | -0.36% | 1,129 |
| Dec 4, 2025 | 1,558.35 | 1,565.05 | 1,545.35 | 1,558.40 | 1,558.40 | -0.22% | 4,218 |
| Dec 3, 2025 | 1,570.15 | 1,574.50 | 1,550.05 | 1,561.85 | 1,561.85 | -0.93% | 1,456 |
| Dec 2, 2025 | 1,570.00 | 1,582.80 | 1,560.00 | 1,576.50 | 1,576.50 | -0.24% | 1,415 |
| Dec 1, 2025 | 1,583.05 | 1,595.90 | 1,575.00 | 1,580.25 | 1,580.25 | -0.94% | 942 |
| Nov 28, 2025 | 1,600.05 | 1,613.10 | 1,592.40 | 1,595.30 | 1,595.30 | -0.99% | 844 |
| Nov 27, 2025 | 1,616.65 | 1,633.40 | 1,603.00 | 1,611.25 | 1,611.25 | -0.31% | 10,149 |
| Nov 26, 2025 | 1,637.85 | 1,637.85 | 1,604.90 | 1,616.20 | 1,616.20 | -2.20% | 9,866 |
| Nov 25, 2025 | 1,698.05 | 1,698.05 | 1,632.30 | 1,652.60 | 1,652.60 | -1.74% | 11,951 |
| Nov 24, 2025 | 1,687.40 | 1,695.45 | 1,639.05 | 1,681.85 | 1,681.85 | 1.07% | 3,757 |
| Nov 21, 2025 | 1,676.60 | 1,678.25 | 1,639.30 | 1,664.10 | 1,664.10 | -0.44% | 108,807 |
| Nov 20, 2025 | 1,607.95 | 1,678.15 | 1,602.20 | 1,671.45 | 1,671.45 | 3.95% | 4,995 |
| Nov 19, 2025 | 1,574.00 | 1,612.45 | 1,555.00 | 1,607.95 | 1,607.95 | 2.16% | 2,274 |
| Nov 18, 2025 | 1,563.00 | 1,581.90 | 1,549.90 | 1,574.00 | 1,574.00 | 0.54% | 822 |
| Nov 17, 2025 | 1,552.90 | 1,569.70 | 1,549.00 | 1,565.60 | 1,565.60 | 1.00% | 1,017 |
| Nov 14, 2025 | 1,520.00 | 1,552.10 | 1,511.30 | 1,550.10 | 1,550.10 | 2.22% | 3,199 |
| Nov 13, 2025 | 1,637.15 | 1,637.15 | 1,505.95 | 1,516.45 | 1,516.45 | -3.64% | 4,887 |
| Nov 12, 2025 | 1,603.20 | 1,603.20 | 1,572.00 | 1,573.80 | 1,573.80 | -1.34% | 2,422 |