Eris Lifesciences Limited (BOM:540596)
India · Delayed Price · Currency is INR 1,552.75
-5.65 (-0.36%)
At close: Dec 5, 2025
Eris Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 1,591.80 | 1,601.95 | 1,571.75 | 1,595.20 | 1,595.20 | 0.16% | 1,990 |
| Nov 10, 2025 | 1,595.30 | 1,599.65 | 1,580.35 | 1,592.65 | 1,592.65 | 0.19% | 584 |
| Nov 7, 2025 | 1,599.90 | 1,608.20 | 1,570.15 | 1,589.60 | 1,589.60 | 0.33% | 2,384 |
| Nov 6, 2025 | 1,599.00 | 1,600.70 | 1,580.85 | 1,584.45 | 1,584.45 | -0.95% | 1,069 |
| Nov 4, 2025 | 1,603.95 | 1,610.60 | 1,584.90 | 1,599.60 | 1,599.60 | 0.17% | 1,206 |
| Nov 3, 2025 | 1,608.05 | 1,626.45 | 1,579.45 | 1,596.85 | 1,596.85 | 0.50% | 3,039 |
| Oct 31, 2025 | 1,623.55 | 1,625.45 | 1,585.60 | 1,588.95 | 1,588.95 | -1.87% | 772 |
| Oct 30, 2025 | 1,623.00 | 1,630.00 | 1,606.60 | 1,619.20 | 1,619.20 | -0.53% | 1,365 |
| Oct 29, 2025 | 1,617.90 | 1,632.80 | 1,617.60 | 1,627.75 | 1,627.75 | 0.13% | 1,164 |
| Oct 28, 2025 | 1,621.35 | 1,652.50 | 1,599.85 | 1,625.65 | 1,625.65 | -0.37% | 5,363 |
| Oct 27, 2025 | 1,572.20 | 1,643.25 | 1,572.20 | 1,631.70 | 1,631.70 | 3.15% | 4,610 |
| Oct 24, 2025 | 1,592.15 | 1,595.80 | 1,575.15 | 1,581.80 | 1,581.80 | -0.49% | 707 |
| Oct 23, 2025 | 1,617.45 | 1,617.45 | 1,579.10 | 1,589.55 | 1,589.55 | 0.24% | 15,615 |
| Oct 21, 2025 | 1,629.35 | 1,629.35 | 1,581.00 | 1,585.80 | 1,585.80 | -0.90% | 664 |
| Oct 20, 2025 | 1,596.00 | 1,608.55 | 1,520.60 | 1,600.20 | 1,600.20 | 0.26% | 5,949 |
| Oct 17, 2025 | 1,573.55 | 1,608.05 | 1,573.55 | 1,596.00 | 1,596.00 | 0.66% | 2,623 |
| Oct 16, 2025 | 1,585.15 | 1,595.00 | 1,574.10 | 1,585.60 | 1,585.60 | 0.03% | 2,920 |
| Oct 15, 2025 | 1,582.05 | 1,615.55 | 1,580.20 | 1,585.15 | 1,585.15 | -0.88% | 1,133 |
| Oct 14, 2025 | 1,637.50 | 1,637.50 | 1,575.00 | 1,599.20 | 1,599.20 | -0.62% | 1,985 |
| Oct 13, 2025 | 1,537.70 | 1,616.20 | 1,537.70 | 1,609.10 | 1,609.10 | 0.80% | 4,046 |
| Oct 10, 2025 | 1,626.95 | 1,626.95 | 1,589.00 | 1,596.40 | 1,596.40 | 0.38% | 778 |
| Oct 9, 2025 | 1,604.40 | 1,615.50 | 1,585.05 | 1,590.35 | 1,590.35 | -0.58% | 1,342 |
| Oct 8, 2025 | 1,590.25 | 1,604.05 | 1,585.05 | 1,599.55 | 1,599.55 | 0.24% | 993 |
| Oct 7, 2025 | 1,607.35 | 1,626.05 | 1,587.25 | 1,595.75 | 1,595.75 | -0.72% | 1,857 |
| Oct 6, 2025 | 1,592.40 | 1,616.60 | 1,583.05 | 1,607.35 | 1,607.35 | 0.94% | 1,480 |
| Oct 3, 2025 | 1,679.95 | 1,679.95 | 1,589.50 | 1,592.40 | 1,592.40 | -1.87% | 975 |
| Oct 1, 2025 | 1,649.95 | 1,649.95 | 1,590.50 | 1,622.70 | 1,622.70 | 2.15% | 3,036 |
| Sep 30, 2025 | 1,619.95 | 1,619.95 | 1,574.30 | 1,588.50 | 1,588.50 | 0.70% | 1,638 |
| Sep 29, 2025 | 1,587.05 | 1,602.80 | 1,565.85 | 1,577.45 | 1,577.45 | -0.46% | 1,942 |
| Sep 26, 2025 | 1,617.50 | 1,617.50 | 1,576.95 | 1,584.75 | 1,584.75 | -2.50% | 1,662 |
| Sep 25, 2025 | 1,627.25 | 1,650.00 | 1,624.40 | 1,625.45 | 1,625.45 | 0.08% | 632 |
| Sep 24, 2025 | 1,633.15 | 1,642.45 | 1,621.65 | 1,624.10 | 1,624.10 | -0.55% | 1,184 |