Eris Lifesciences Limited (BOM:540596)
India · Delayed Price · Currency is INR 1,647.40
-15.55 (-0.94%)
At close: Sep 17, 2025
Eris Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,630.05 | 1,647.20 | 1,605.65 | 1,637.65 | 1,637.65 | -0.59% | 2,983 |
| Sep 17, 2025 | 1,676.90 | 1,676.90 | 1,645.25 | 1,647.40 | 1,647.40 | -0.94% | 3,679 |
| Sep 16, 2025 | 1,669.00 | 1,669.50 | 1,650.05 | 1,662.95 | 1,662.95 | -0.24% | 1,662 |
| Sep 15, 2025 | 1,670.05 | 1,691.30 | 1,660.00 | 1,666.90 | 1,666.90 | -0.58% | 3,465 |
| Sep 12, 2025 | 1,697.05 | 1,697.05 | 1,654.05 | 1,676.60 | 1,676.60 | -1.01% | 2,441 |
| Sep 11, 2025 | 1,715.00 | 1,725.05 | 1,691.25 | 1,693.70 | 1,693.70 | -1.46% | 1,463 |
| Sep 10, 2025 | 1,710.00 | 1,734.30 | 1,695.90 | 1,718.85 | 1,718.85 | 0.46% | 1,403 |
| Sep 9, 2025 | 1,712.00 | 1,726.70 | 1,693.60 | 1,711.00 | 1,711.00 | -0.02% | 1,582 |
| Sep 8, 2025 | 1,726.00 | 1,736.10 | 1,701.00 | 1,711.40 | 1,711.40 | -0.97% | 1,973 |
| Sep 5, 2025 | 1,749.95 | 1,749.95 | 1,723.25 | 1,728.25 | 1,728.25 | -1.65% | 741 |
| Sep 4, 2025 | 1,788.00 | 1,793.25 | 1,744.60 | 1,757.30 | 1,757.30 | -1.32% | 1,739 |
| Sep 3, 2025 | 1,762.00 | 1,785.60 | 1,750.05 | 1,780.75 | 1,780.75 | 0.54% | 2,663 |
| Sep 2, 2025 | 1,750.05 | 1,781.00 | 1,750.05 | 1,771.20 | 1,771.20 | -0.41% | 1,039 |
| Sep 1, 2025 | 1,790.05 | 1,805.20 | 1,755.00 | 1,778.50 | 1,778.50 | -1.18% | 1,472 |
| Aug 29, 2025 | 1,750.00 | 1,805.10 | 1,750.00 | 1,799.65 | 1,799.65 | 0.74% | 1,059 |
| Aug 28, 2025 | 1,800.35 | 1,812.00 | 1,768.50 | 1,786.50 | 1,786.50 | -0.81% | 898 |
| Aug 26, 2025 | 1,794.05 | 1,819.25 | 1,792.20 | 1,801.00 | 1,801.00 | 0.01% | 5,269 |
| Aug 25, 2025 | 1,741.45 | 1,816.95 | 1,728.90 | 1,800.85 | 1,800.85 | 1.81% | 5,572 |
| Aug 22, 2025 | 1,751.45 | 1,775.00 | 1,735.00 | 1,768.90 | 1,768.90 | 1.04% | 1,617 |
| Aug 21, 2025 | 1,759.95 | 1,762.95 | 1,740.00 | 1,750.70 | 1,750.70 | -0.45% | 3,353 |
| Aug 20, 2025 | 1,703.05 | 1,767.10 | 1,703.05 | 1,758.55 | 1,758.55 | 1.05% | 1,959 |
| Aug 19, 2025 | 1,728.05 | 1,747.85 | 1,702.95 | 1,740.35 | 1,740.35 | 0.36% | 3,828 |
| Aug 18, 2025 | 1,785.50 | 1,815.00 | 1,718.65 | 1,734.15 | 1,734.15 | 2.91% | 13,203 |
| Aug 14, 2025 | 1,674.05 | 1,697.30 | 1,665.00 | 1,685.05 | 1,685.05 | 0.55% | 1,178 |
| Aug 13, 2025 | 1,681.00 | 1,690.45 | 1,669.00 | 1,675.85 | 1,675.85 | -0.19% | 1,415 |
| Aug 12, 2025 | 1,690.05 | 1,702.15 | 1,666.65 | 1,679.10 | 1,679.10 | -2.54% | 5,896 |
| Aug 11, 2025 | 1,719.80 | 1,743.90 | 1,630.00 | 1,722.85 | 1,722.85 | 0.15% | 6,449 |
| 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 |