Eris Lifesciences Limited (BOM:540596)
India · Delayed Price · Currency is INR 1,305.40
-5.60 (-0.43%)
At close: Sep 16, 2026
BOM:540596 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1,355.00 | 1,358.60 | 1,305.30 | 1,311.00 | 1,311.00 | -3.39% | 4,534 |
| Sep 11, 2026 | 1,358.05 | 1,360.00 | 1,335.65 | 1,357.00 | 1,357.00 | 0.17% | 519 |
| Sep 10, 2026 | 1,339.00 | 1,358.95 | 1,324.75 | 1,354.65 | 1,354.65 | 1.45% | 2,496 |
| Sep 9, 2026 | 1,315.75 | 1,338.55 | 1,315.75 | 1,335.35 | 1,335.35 | 0.77% | 2,638 |
| Sep 8, 2026 | 1,319.60 | 1,333.10 | 1,317.10 | 1,325.10 | 1,325.10 | 0.09% | 50,478 |
| Sep 7, 2026 | 1,323.15 | 1,340.00 | 1,318.60 | 1,323.85 | 1,323.85 | -0.24% | 2,840 |
| Sep 4, 2026 | 1,293.50 | 1,332.05 | 1,293.50 | 1,327.00 | 1,327.00 | 1.78% | 97,969 |
| Sep 3, 2026 | 1,293.80 | 1,337.90 | 1,288.35 | 1,303.85 | 1,303.85 | 0.84% | 4,893 |
| Sep 2, 2026 | 1,285.05 | 1,337.50 | 1,266.80 | 1,293.00 | 1,293.00 | -0.39% | 2,382 |
| Sep 1, 2026 | 1,324.15 | 1,324.15 | 1,290.95 | 1,298.10 | 1,298.10 | 0.01% | 2,280 |
| Aug 31, 2026 | 1,307.60 | 1,313.30 | 1,294.30 | 1,297.95 | 1,297.95 | -1.45% | 1,489 |
| Aug 28, 2026 | 1,311.65 | 1,323.15 | 1,295.00 | 1,317.10 | 1,317.10 | 0.42% | 18,011 |
| Aug 27, 2026 | 1,307.90 | 1,333.40 | 1,307.90 | 1,311.65 | 1,311.65 | 0.23% | 947 |
| Aug 26, 2026 | 1,331.10 | 1,331.10 | 1,305.00 | 1,308.70 | 1,308.70 | -0.06% | 2,670 |
| Aug 25, 2026 | 1,336.95 | 1,336.95 | 1,308.00 | 1,309.45 | 1,309.45 | -1.26% | 1,721 |
| Aug 24, 2026 | 1,336.95 | 1,336.95 | 1,313.00 | 1,326.20 | 1,326.20 | 0.05% | 1,432 |
| Aug 21, 2026 | 1,334.95 | 1,334.95 | 1,304.00 | 1,325.50 | 1,325.50 | 0.01% | 2,670 |
| Aug 20, 2026 | 1,352.50 | 1,352.50 | 1,322.15 | 1,325.40 | 1,325.40 | -1.69% | 3,558 |
| Aug 19, 2026 | 1,342.05 | 1,351.90 | 1,337.40 | 1,348.15 | 1,348.15 | -0.14% | 9,836 |
| Aug 18, 2026 | 1,334.05 | 1,355.00 | 1,333.85 | 1,350.10 | 1,350.10 | 0.05% | 7,890 |
| Aug 17, 2026 | 1,364.95 | 1,365.00 | 1,330.00 | 1,349.45 | 1,349.45 | -0.67% | 3,486 |
| Aug 14, 2026 | 1,369.50 | 1,370.00 | 1,356.00 | 1,358.60 | 1,358.60 | -1.57% | 1,321 |
| Aug 13, 2026 | 1,344.95 | 1,382.05 | 1,344.95 | 1,380.25 | 1,380.25 | 2.25% | 1,342 |
| Aug 12, 2026 | 1,380.40 | 1,387.70 | 1,341.35 | 1,349.85 | 1,349.85 | -3.12% | 3,815 |
| Aug 11, 2026 | 1,386.50 | 1,410.00 | 1,380.00 | 1,393.35 | 1,393.35 | 0.06% | 713,168 |
| Aug 10, 2026 | 1,388.00 | 1,397.90 | 1,380.60 | 1,392.55 | 1,392.55 | 0.62% | 5,819 |
| Aug 7, 2026 | 1,390.00 | 1,390.00 | 1,370.00 | 1,384.00 | 1,384.00 | -0.39% | 2,319 |
| Aug 6, 2026 | 1,371.35 | 1,392.15 | 1,368.80 | 1,389.45 | 1,389.45 | 0.98% | 3,435 |
| Aug 5, 2026 | 1,377.65 | 1,383.00 | 1,369.15 | 1,376.00 | 1,376.00 | 0.19% | 1,732 |
| Aug 4, 2026 | 1,389.75 | 1,389.75 | 1,364.00 | 1,373.35 | 1,373.35 | -0.71% | 2,444 |
| Aug 3, 2026 | 1,345.00 | 1,389.75 | 1,345.00 | 1,383.15 | 1,383.15 | 2.25% | 1,837 |
| Jul 31, 2026 | 1,370.05 | 1,372.30 | 1,345.30 | 1,352.75 | 1,352.75 | -1.66% | 5,134 |
| Jul 30, 2026 | 1,391.10 | 1,399.20 | 1,346.00 | 1,375.60 | 1,375.60 | -3.62% | 9,461 |
| Jul 29, 2026 | 1,387.40 | 1,441.00 | 1,387.40 | 1,427.20 | 1,427.20 | 2.57% | 10,152 |
| Jul 28, 2026 | 1,399.00 | 1,404.25 | 1,381.15 | 1,391.40 | 1,391.40 | -0.61% | 1,812 |
| Jul 27, 2026 | 1,411.00 | 1,413.70 | 1,381.80 | 1,399.95 | 1,399.95 | 0.08% | 1,478 |
| Jul 24, 2026 | 1,371.00 | 1,406.90 | 1,370.30 | 1,398.90 | 1,398.90 | 0.27% | 1,224 |
| Jul 23, 2026 | 1,435.00 | 1,439.00 | 1,391.00 | 1,395.15 | 1,395.15 | -3.14% | 3,891 |
| Jul 22, 2026 | 1,477.35 | 1,477.35 | 1,430.85 | 1,440.45 | 1,440.45 | -1.95% | 101,620 |
| Jul 21, 2026 | 1,460.15 | 1,473.05 | 1,443.75 | 1,469.15 | 1,469.15 | 0.35% | 4,093 |
| Jul 20, 2026 | 1,455.20 | 1,468.50 | 1,443.35 | 1,464.00 | 1,464.00 | 0.88% | 72,987 |
| Jul 17, 2026 | 1,461.20 | 1,484.25 | 1,442.00 | 1,451.30 | 1,451.30 | -2.44% | 1,358 |
| Jul 16, 2026 | 1,449.20 | 1,497.00 | 1,439.20 | 1,487.60 | 1,487.60 | 1.90% | 7,592 |
| Jul 15, 2026 | 1,440.55 | 1,465.00 | 1,439.45 | 1,459.80 | 1,459.80 | 0.62% | 1,256 |
| Jul 14, 2026 | 1,449.00 | 1,467.20 | 1,435.15 | 1,450.80 | 1,450.80 | 0.02% | 6,793 |
| Jul 13, 2026 | 1,411.10 | 1,452.00 | 1,411.10 | 1,450.55 | 1,450.55 | 1.53% | 1,081 |
| Jul 10, 2026 | 1,417.00 | 1,449.30 | 1,417.00 | 1,428.70 | 1,428.70 | -0.19% | 2,950 |
| Jul 9, 2026 | 1,414.95 | 1,438.45 | 1,402.90 | 1,431.40 | 1,431.40 | 1.24% | 726 |
| Jul 8, 2026 | 1,426.55 | 1,433.05 | 1,400.00 | 1,413.90 | 1,413.90 | -1.58% | 13,734 |
| Jul 7, 2026 | 1,456.50 | 1,456.50 | 1,427.60 | 1,436.65 | 1,436.65 | -0.72% | 339 |