Eris Lifesciences Limited (BOM:540596)
India · Delayed Price · Currency is INR 1,378.30
-54.65 (-3.81%)
At close: Apr 21, 2026
BOM:540596 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,425.00 | 1,447.20 | 1,338.25 | 1,378.30 | 1,378.30 | -3.81% | 21,394 |
| Apr 20, 2026 | 1,434.35 | 1,459.30 | 1,421.95 | 1,432.95 | 1,432.95 | -0.94% | 2,702 |
| Apr 17, 2026 | 1,494.05 | 1,494.05 | 1,442.70 | 1,446.50 | 1,446.50 | -1.29% | 1,616 |
| Apr 16, 2026 | 1,453.00 | 1,475.30 | 1,425.80 | 1,465.40 | 1,465.40 | 0.99% | 3,515 |
| Apr 15, 2026 | 1,434.35 | 1,457.60 | 1,390.10 | 1,451.05 | 1,451.05 | 4.54% | 5,373 |
| Apr 13, 2026 | 1,357.20 | 1,401.10 | 1,320.45 | 1,388.05 | 1,388.05 | 1.30% | 3,186 |
| Apr 10, 2026 | 1,369.70 | 1,380.10 | 1,355.95 | 1,370.30 | 1,370.30 | 0.55% | 3,063 |
| Apr 9, 2026 | 1,352.00 | 1,375.00 | 1,342.35 | 1,362.85 | 1,362.85 | 0.96% | 1,447 |
| Apr 8, 2026 | 1,336.20 | 1,354.00 | 1,309.60 | 1,349.90 | 1,349.90 | 2.47% | 4,430 |
| Apr 7, 2026 | 1,329.25 | 1,330.00 | 1,297.60 | 1,317.30 | 1,317.30 | -0.81% | 671 |
| Apr 6, 2026 | 1,451.85 | 1,451.85 | 1,290.50 | 1,328.05 | 1,328.05 | -0.16% | 1,803 |
| Apr 2, 2026 | 1,291.25 | 1,336.90 | 1,280.10 | 1,330.20 | 1,330.20 | 1.41% | 1,786 |
| Apr 1, 2026 | 1,302.30 | 1,350.00 | 1,281.45 | 1,311.65 | 1,311.65 | 1.04% | 5,235 |
| Mar 30, 2026 | 1,351.80 | 1,351.80 | 1,276.70 | 1,298.20 | 1,298.20 | -3.27% | 205,381 |
| Mar 27, 2026 | 1,324.40 | 1,358.50 | 1,304.60 | 1,342.05 | 1,342.05 | 0.32% | 5,243 |
| Mar 25, 2026 | 1,295.95 | 1,350.00 | 1,295.95 | 1,337.75 | 1,337.75 | 4.36% | 104,688 |
| Mar 24, 2026 | 1,292.15 | 1,295.95 | 1,265.30 | 1,281.80 | 1,281.80 | 0.91% | 60,477 |
| Mar 23, 2026 | 1,290.55 | 1,296.00 | 1,237.90 | 1,270.30 | 1,270.30 | -1.61% | 7,087 |
| Mar 20, 2026 | 1,283.55 | 1,304.10 | 1,267.25 | 1,291.10 | 1,291.10 | 0.65% | 1,836 |
| Mar 19, 2026 | 1,265.65 | 1,308.10 | 1,265.65 | 1,282.70 | 1,282.70 | -2.13% | 2,977 |
| Mar 18, 2026 | 1,259.45 | 1,316.90 | 1,259.45 | 1,310.55 | 1,310.55 | 2.02% | 8,172 |
| Mar 17, 2026 | 1,308.45 | 1,311.50 | 1,275.00 | 1,284.55 | 1,284.55 | -1.76% | 1,346 |
| Mar 16, 2026 | 1,266.35 | 1,344.95 | 1,266.35 | 1,307.60 | 1,307.60 | -0.83% | 3,363 |
| Mar 13, 2026 | 1,349.20 | 1,353.55 | 1,312.00 | 1,318.50 | 1,318.50 | -2.41% | 155,292 |
| Mar 12, 2026 | 1,346.05 | 1,355.80 | 1,329.00 | 1,351.00 | 1,351.00 | 0.12% | 2,778 |
| Mar 11, 2026 | 1,351.70 | 1,362.40 | 1,347.90 | 1,349.40 | 1,349.40 | -0.10% | 1,373 |
| Mar 10, 2026 | 1,329.85 | 1,356.95 | 1,326.70 | 1,350.80 | 1,350.80 | 1.69% | 1,565 |
| Mar 9, 2026 | 1,359.65 | 1,359.65 | 1,307.85 | 1,328.40 | 1,328.40 | -2.33% | 2,996 |
| Mar 6, 2026 | 1,365.00 | 1,368.60 | 1,357.40 | 1,360.10 | 1,360.10 | -0.66% | 1,362 |
| Mar 5, 2026 | 1,365.75 | 1,374.00 | 1,354.50 | 1,369.15 | 1,369.15 | 0.87% | 2,084 |
| Mar 4, 2026 | 1,340.65 | 1,370.00 | 1,340.35 | 1,357.35 | 1,357.35 | -0.44% | 4,196 |
| Mar 2, 2026 | 1,252.05 | 1,370.35 | 1,252.05 | 1,363.35 | 1,363.35 | 0.31% | 3,843 |
| Feb 27, 2026 | 1,331.00 | 1,369.50 | 1,331.00 | 1,359.20 | 1,359.20 | -0.17% | 3,371 |
| Feb 26, 2026 | 1,375.60 | 1,386.30 | 1,355.00 | 1,361.50 | 1,361.50 | -1.35% | 2,242 |
| Feb 25, 2026 | 1,390.00 | 1,400.00 | 1,368.70 | 1,380.20 | 1,380.20 | -0.32% | 1,746 |
| Feb 24, 2026 | 1,350.00 | 1,402.00 | 1,350.00 | 1,384.60 | 1,384.60 | 2.46% | 3,715 |
| Feb 23, 2026 | 1,332.20 | 1,355.80 | 1,330.05 | 1,351.35 | 1,351.35 | 0.69% | 1,007 |
| Feb 20, 2026 | 1,323.00 | 1,350.50 | 1,315.05 | 1,342.10 | 1,342.10 | 0.96% | 2,374 |
| Feb 19, 2026 | 1,336.50 | 1,350.00 | 1,323.30 | 1,329.35 | 1,329.35 | -1.08% | 1,817 |
| Feb 18, 2026 | 1,336.00 | 1,347.35 | 1,331.00 | 1,343.85 | 1,343.85 | 0.78% | 1,672 |
| Feb 17, 2026 | 1,362.80 | 1,379.55 | 1,330.00 | 1,333.40 | 1,333.40 | -2.10% | 1,491 |
| Feb 16, 2026 | 1,396.65 | 1,398.00 | 1,338.40 | 1,362.00 | 1,362.00 | -3.72% | 5,319 |
| Feb 13, 2026 | 1,511.05 | 1,511.15 | 1,399.85 | 1,414.65 | 1,414.65 | -6.38% | 10,418 |
| Feb 12, 2026 | 1,469.70 | 1,527.70 | 1,464.00 | 1,511.05 | 1,511.05 | 2.93% | 23,544 |
| Feb 11, 2026 | 1,469.65 | 1,473.40 | 1,450.00 | 1,468.10 | 1,468.10 | 0.19% | 586 |
| Feb 10, 2026 | 1,472.05 | 1,485.00 | 1,450.30 | 1,465.30 | 1,465.30 | -0.46% | 2,017 |
| Feb 9, 2026 | 1,428.80 | 1,478.75 | 1,428.80 | 1,472.05 | 1,472.05 | 2.79% | 1,711 |
| Feb 6, 2026 | 1,402.00 | 1,435.00 | 1,385.00 | 1,432.15 | 1,432.15 | 1.36% | 1,310 |
| Feb 5, 2026 | 1,496.45 | 1,496.45 | 1,404.70 | 1,412.95 | 1,412.95 | -1.00% | 2,170 |
| Feb 4, 2026 | 1,474.85 | 1,474.85 | 1,411.10 | 1,427.25 | 1,427.25 | -1.02% | 1,560 |